United States Steel Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Aug 1, 2025	45.88	45.88	45.88	45.88	45.88	-1.90%
Jul 31, 2025	46.77	46.77	46.77	46.77	46.77	0.28%
Jul 30, 2025	46.64	46.64	46.64	46.64	46.64	0.21%
Jul 29, 2025	46.54	46.54	46.54	46.54	46.54	-0.49%
Jul 28, 2025	46.77	46.77	46.77	46.77	46.77	0.30%
Jul 25, 2025	46.63	46.63	46.63	46.63	46.63	0.47%
Jul 24, 2025	46.41	46.41	46.41	46.41	46.41	0.37%
Jul 23, 2025	46.24	46.24	46.24	46.24	46.24	0.78%
Jul 22, 2025	45.88	45.88	45.88	45.88	45.88	-0.48%
Jul 21, 2025	46.10	46.10	46.10	46.10	46.10	0.13%
Jul 18, 2025	46.04	46.04	46.04	46.04	46.04	0.02%
Jul 17, 2025	46.03	46.03	46.03	46.03	46.03	0.55%
Jul 16, 2025	45.78	45.78	45.78	45.78	45.78	0.31%
Jul 15, 2025	45.64	45.64	45.64	45.64	45.64	0.02%
Jul 14, 2025	45.63	45.63	45.63	45.63	45.63	0.33%
Jul 11, 2025	45.48	45.48	45.48	45.48	45.48	-0.44%
Jul 10, 2025	45.68	45.68	45.68	45.68	45.68	-0.22%
Jul 9, 2025	45.78	45.78	45.78	45.78	45.78	0.93%
Jul 8, 2025	45.36	45.36	45.36	45.36	45.36	-0.26%
Jul 7, 2025	45.48	45.48	45.48	45.48	45.48	-0.68%
Jul 3, 2025	45.79	45.79	45.79	45.79	45.79	1.15%
Jul 2, 2025	45.27	45.27	45.27	45.27	45.27	0.73%
Jul 1, 2025	44.94	44.94	44.94	44.94	44.94	-1.25%
Jun 30, 2025	45.51	45.51	45.51	45.51	45.51	0.73%
Jun 27, 2025	45.18	45.18	45.18	45.18	45.18	0.62%
Jun 26, 2025	44.90	44.90	44.90	44.90	44.90	1.10%
Jun 25, 2025	44.41	44.41	44.41	44.41	44.41	-0.05%
Jun 24, 2025	44.43	44.43	44.43	44.43	44.43	1.53%
Jun 23, 2025	43.76	43.76	43.76	43.76	43.76	1.02%
Jun 20, 2025	43.32	43.32	43.32	43.32	43.32	-0.37%
Jun 18, 2025	43.48	43.48	43.48	43.48	43.48	-0.14%
Jun 17, 2025	43.54	43.54	43.54	43.54	43.54	-0.62%
Jun 16, 2025	43.81	43.81	43.81	43.81	43.81	1.25%
Jun 13, 2025	43.27	43.27	43.27	43.27	43.27	-1.12%
Jun 12, 2025	43.76	43.76	43.76	43.76	43.76	0.34%
Jun 11, 2025	43.61	43.61	43.61	43.61	43.61	-0.07%
Jun 10, 2025	43.64	43.64	43.64	43.64	43.64	0.55%
Jun 9, 2025	43.40	43.40	43.40	43.40	43.40	-0.07%
Jun 6, 2025	43.43	43.43	43.43	43.43	43.43	0.86%
Jun 5, 2025	43.06	43.06	43.06	43.06	43.06	-0.44%
Jun 4, 2025	43.25	43.25	43.25	43.25	43.25	0.51%
Jun 3, 2025	43.03	43.03	43.03	43.03	43.03	0.70%
Jun 2, 2025	42.73	42.73	42.73	42.73	42.73	0.83%
May 30, 2025	42.38	42.38	42.38	42.38	42.38	0.09%
May 29, 2025	42.34	42.34	42.34	42.34	42.34	0.05%
May 28, 2025	42.32	42.32	42.32	42.32	42.32	-0.40%
May 27, 2025	42.49	42.49	42.49	42.49	42.49	2.41%
May 23, 2025	41.49	41.49	41.49	41.49	41.49	-0.69%
May 22, 2025	41.78	41.78	41.78	41.78	41.78	0.24%
May 21, 2025	41.68	41.68	41.68	41.68	41.68	-1.56%