United States Steel Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Aug 1, 2025	58.73	58.73	58.73	58.73	58.73	-1.13%
Jul 31, 2025	59.40	59.40	59.40	59.40	59.40	-0.72%
Jul 30, 2025	59.83	59.83	59.83	59.83	59.83	-0.35%
Jul 29, 2025	60.04	60.04	60.04	60.04	60.04	0.23%
Jul 28, 2025	59.90	59.90	59.90	59.90	59.90	-0.23%
Jul 25, 2025	60.04	60.04	60.04	60.04	60.04	0.55%
Jul 24, 2025	59.71	59.71	59.71	59.71	59.71	0.34%
Jul 23, 2025	59.51	59.51	59.51	59.51	59.51	0.57%
Jul 22, 2025	59.17	59.17	59.17	59.17	59.17	0.05%
Jul 21, 2025	59.14	59.14	59.14	59.14	59.14	0.17%
Jul 18, 2025	59.04	59.04	59.04	59.04	59.04	0.15%
Jul 17, 2025	58.95	58.95	58.95	58.95	58.95	-0.03%
Jul 16, 2025	58.97	58.97	58.97	58.97	58.97	0.37%
Jul 15, 2025	58.75	58.75	58.75	58.75	58.75	-0.49%
Jul 14, 2025	59.04	59.04	59.04	59.04	59.04	0.14%
Jul 11, 2025	58.96	58.96	58.96	58.96	58.96	-0.74%
Jul 10, 2025	59.40	59.40	59.40	59.40	59.40	-0.10%
Jul 9, 2025	59.46	59.46	59.46	59.46	59.46	0.37%
Jul 8, 2025	59.24	59.24	59.24	59.24	59.24	-0.24%
Jul 7, 2025	59.38	59.38	59.38	59.38	59.38	-0.75%
Jul 3, 2025	59.83	59.83	59.83	59.83	59.83	0.94%
Jul 2, 2025	59.27	59.27	59.27	59.27	59.27	-0.32%
Jul 1, 2025	59.46	59.46	59.46	59.46	59.46	0.19%
Jun 30, 2025	59.35	59.35	59.35	59.35	59.35	0.78%
Jun 27, 2025	58.89	58.89	58.89	58.89	58.89	0.43%
Jun 26, 2025	58.64	58.64	58.64	58.64	58.64	0.27%
Jun 25, 2025	58.48	58.48	58.48	58.48	58.48	-0.22%
Jun 24, 2025	58.61	58.61	58.61	58.61	58.61	1.10%
Jun 23, 2025	57.97	57.97	57.97	57.97	57.97	0.94%
Jun 20, 2025	57.43	57.43	57.43	57.43	57.43	-0.52%
Jun 18, 2025	57.73	57.73	57.73	57.73	57.73	-1.05%
Jun 17, 2025	58.34	58.34	58.34	58.34	58.22	-0.78%
Jun 16, 2025	58.80	58.80	58.80	58.80	58.68	0.55%
Jun 13, 2025	58.48	58.48	58.48	58.48	58.36	-1.50%
Jun 12, 2025	59.37	59.37	59.37	59.37	59.25	0.30%
Jun 11, 2025	59.19	59.19	59.19	59.19	59.07	-0.22%
Jun 10, 2025	59.32	59.32	59.32	59.32	59.20	0.46%
Jun 9, 2025	59.05	59.05	59.05	59.05	58.93	-0.51%
Jun 6, 2025	59.35	59.35	59.35	59.35	59.23	0.70%
Jun 5, 2025	58.94	58.94	58.94	58.94	58.82	-0.15%
Jun 4, 2025	59.03	59.03	59.03	59.03	58.91	0.10%
Jun 3, 2025	58.97	58.97	58.97	58.97	58.85	0.19%
Jun 2, 2025	58.86	58.86	58.86	58.86	58.74	0.03%
May 30, 2025	58.84	58.84	58.84	58.84	58.72	0.31%
May 29, 2025	58.66	58.66	58.66	58.66	58.54	0.24%
May 28, 2025	58.52	58.52	58.52	58.52	58.40	-0.68%
May 27, 2025	58.92	58.92	58.92	58.92	58.80	1.81%
May 23, 2025	57.87	57.87	57.87	57.87	57.75	-0.55%
May 22, 2025	58.19	58.19	58.19	58.19	58.07	-0.10%
May 21, 2025	58.25	58.25	58.25	58.25	58.13	-1.30%