United States Steel Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Aug 1, 2025	13.62	13.62	13.62	13.62	13.62	-0.87%
Jul 31, 2025	13.74	13.74	13.74	13.74	13.74	-0.51%
Jul 30, 2025	13.81	13.81	13.81	13.81	13.81	-0.43%
Jul 29, 2025	13.87	13.87	13.87	13.87	13.87	-
Jul 28, 2025	13.87	13.87	13.87	13.87	13.87	-0.43%
Jul 25, 2025	13.93	13.93	13.93	13.93	13.93	0.14%
Jul 24, 2025	13.91	13.91	13.91	13.91	13.91	-0.29%
Jul 23, 2025	13.95	13.95	13.95	13.95	13.95	0.94%
Jul 22, 2025	13.82	13.82	13.82	13.82	13.82	0.36%
Jul 21, 2025	13.77	13.77	13.77	13.77	13.77	0.15%
Jul 18, 2025	13.75	13.75	13.75	13.75	13.75	-0.07%
Jul 17, 2025	13.76	13.76	13.76	13.76	13.76	0.51%
Jul 16, 2025	13.69	13.69	13.69	13.69	13.69	0.37%
Jul 15, 2025	13.64	13.64	13.64	13.64	13.64	-0.66%
Jul 14, 2025	13.73	13.73	13.73	13.73	13.73	0.15%
Jul 11, 2025	13.71	13.71	13.71	13.71	13.71	-0.51%
Jul 10, 2025	13.78	13.78	13.78	13.78	13.78	0.22%
Jul 9, 2025	13.75	13.75	13.75	13.75	13.75	0.44%
Jul 8, 2025	13.69	13.69	13.69	13.69	13.69	0.22%
Jul 7, 2025	13.66	13.66	13.66	13.66	13.66	-0.87%
Jul 3, 2025	13.78	13.78	13.78	13.78	13.78	0.44%
Jul 2, 2025	13.72	13.72	13.72	13.72	13.72	0.44%
Jul 1, 2025	13.66	13.66	13.66	13.66	13.66	0.15%
Jun 30, 2025	13.64	13.64	13.64	13.64	13.64	0.37%
Jun 27, 2025	13.59	13.59	13.59	13.59	13.59	0.22%
Jun 26, 2025	13.56	13.56	13.56	13.56	13.56	0.82%
Jun 25, 2025	13.45	13.45	13.45	13.45	13.45	-0.22%
Jun 24, 2025	13.48	13.48	13.48	13.48	13.48	0.97%
Jun 23, 2025	13.35	13.35	13.35	13.35	13.35	0.68%
Jun 20, 2025	13.26	13.26	13.26	13.26	13.26	-0.23%
Jun 18, 2025	13.29	13.29	13.29	13.29	13.29	-
Jun 17, 2025	13.29	13.29	13.29	13.29	13.29	-0.67%
Jun 16, 2025	13.38	13.38	13.38	13.38	13.38	0.60%
Jun 13, 2025	13.30	13.30	13.30	13.30	13.30	-0.97%
Jun 12, 2025	13.43	13.43	13.43	13.43	13.43	0.37%
Jun 11, 2025	13.38	13.38	13.38	13.38	13.38	-0.07%
Jun 10, 2025	13.39	13.39	13.39	13.39	13.39	0.37%
Jun 9, 2025	13.34	13.34	13.34	13.34	13.34	0.15%
Jun 6, 2025	13.32	13.32	13.32	13.32	13.32	0.60%
Jun 5, 2025	13.24	13.24	13.24	13.24	13.24	-0.23%
Jun 4, 2025	13.27	13.27	13.27	13.27	13.27	0.23%
Jun 3, 2025	13.24	13.24	13.24	13.24	13.24	0.23%
Jun 2, 2025	13.21	13.21	13.21	13.21	13.21	0.46%
May 30, 2025	13.15	13.15	13.15	13.15	13.15	-
May 29, 2025	13.15	13.15	13.15	13.15	13.15	0.31%
May 28, 2025	13.11	13.11	13.11	13.11	13.11	-0.61%
May 27, 2025	13.19	13.19	13.19	13.19	13.19	1.31%
May 23, 2025	13.02	13.02	13.02	13.02	13.02	-0.08%
May 22, 2025	13.03	13.03	13.03	13.03	13.03	-0.08%
May 21, 2025	13.04	13.04	13.04	13.04	13.04	-1.29%