United States Steel Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Aug 1, 2025	43.03	43.03	43.03	43.03	43.03	0.26%
Jul 31, 2025	42.92	42.92	42.92	42.92	42.92	-1.40%
Jul 30, 2025	43.53	43.53	43.53	43.53	43.53	-0.21%
Jul 29, 2025	43.62	43.62	43.62	43.62	43.62	-0.07%
Jul 28, 2025	43.65	43.65	43.65	43.65	43.65	-2.15%
Jul 25, 2025	44.61	44.61	44.61	44.61	44.61	-0.67%
Jul 24, 2025	44.91	44.91	44.91	44.91	44.91	0.04%
Jul 23, 2025	44.89	44.89	44.89	44.89	44.89	3.89%
Jul 22, 2025	43.21	43.21	43.21	43.21	43.21	0.89%
Jul 21, 2025	42.83	42.83	42.83	42.83	42.83	0.85%
Jul 18, 2025	42.47	42.47	42.47	42.47	42.47	-0.05%
Jul 17, 2025	42.49	42.49	42.49	42.49	42.49	-
Jul 16, 2025	42.49	42.49	42.49	42.49	42.49	0.24%
Jul 15, 2025	42.39	42.39	42.39	42.39	42.39	-0.89%
Jul 14, 2025	42.77	42.77	42.77	42.77	42.77	-0.35%
Jul 11, 2025	42.92	42.92	42.92	42.92	42.92	-0.58%
Jul 10, 2025	43.17	43.17	43.17	43.17	43.17	-0.44%
Jul 9, 2025	43.36	43.36	43.36	43.36	43.36	0.02%
Jul 8, 2025	43.35	43.35	43.35	43.35	43.35	0.35%
Jul 7, 2025	43.20	43.20	43.20	43.20	43.20	-2.37%
Jul 3, 2025	44.25	44.25	44.25	44.25	44.25	-0.07%
Jul 2, 2025	44.28	44.28	44.28	44.28	44.28	0.68%
Jul 1, 2025	43.98	43.98	43.98	43.98	43.98	-1.15%
Jun 30, 2025	44.49	44.49	44.49	44.49	44.49	0.18%
Jun 27, 2025	44.41	44.41	44.41	44.41	44.41	1.76%
Jun 26, 2025	43.64	43.64	43.64	43.64	43.64	2.20%
Jun 25, 2025	42.70	42.70	42.70	42.70	42.70	-0.14%
Jun 24, 2025	42.76	42.76	42.76	42.76	42.76	1.16%
Jun 23, 2025	42.27	42.27	42.27	42.27	42.27	0.52%
Jun 20, 2025	42.05	42.05	42.05	42.05	42.05	-1.73%
Jun 18, 2025	42.79	42.79	42.79	42.79	42.79	1.11%
Jun 17, 2025	42.32	42.32	42.32	42.32	42.32	-1.58%
Jun 16, 2025	43.00	43.00	43.00	43.00	43.00	0.63%
Jun 13, 2025	42.73	42.73	42.73	42.73	42.73	-1.82%
Jun 12, 2025	43.52	43.52	43.52	43.52	43.52	0.32%
Jun 11, 2025	43.38	43.38	43.38	43.38	43.38	0.02%
Jun 10, 2025	43.37	43.37	43.37	43.37	43.37	0.21%
Jun 9, 2025	43.28	43.28	43.28	43.28	43.28	-0.05%
Jun 6, 2025	43.30	43.30	43.30	43.30	43.30	0.65%
Jun 5, 2025	43.02	43.02	43.02	43.02	43.02	-1.49%
Jun 4, 2025	43.67	43.67	43.67	43.67	43.67	0.58%
Jun 3, 2025	43.42	43.42	43.42	43.42	43.42	-1.16%
Jun 2, 2025	43.93	43.93	43.93	43.93	43.93	1.62%
May 30, 2025	43.23	43.23	43.23	43.23	43.23	0.07%
May 29, 2025	43.20	43.20	43.20	43.20	43.20	0.93%
May 28, 2025	42.80	42.80	42.80	42.80	42.80	-1.61%
May 27, 2025	43.50	43.50	43.50	43.50	43.50	2.76%
May 23, 2025	42.33	42.33	42.33	42.33	42.33	0.50%
May 22, 2025	42.12	42.12	42.12	42.12	42.12	0.17%
May 21, 2025	42.05	42.05	42.05	42.05	42.05	-1.64%