JPMorgan SmartRetirement® 2045 Fund Class R6 (JSAYX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
23.88
-0.13 (-0.54%)
Aug 1, 2025, 8:06 AM EDT
United States Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 1, 2025 | 23.65 | 23.65 | 23.65 | 23.65 | 23.65 | -0.96% |
| Jul 31, 2025 | 23.88 | 23.88 | 23.88 | 23.88 | 23.88 | -0.54% |
| Jul 30, 2025 | 24.01 | 24.01 | 24.01 | 24.01 | 24.01 | -0.41% |
| Jul 29, 2025 | 24.11 | 24.11 | 24.11 | 24.11 | 24.11 | -0.08% |
| Jul 28, 2025 | 24.13 | 24.13 | 24.13 | 24.13 | 24.13 | -0.49% |
| Jul 25, 2025 | 24.25 | 24.25 | 24.25 | 24.25 | 24.25 | 0.21% |
| Jul 24, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | -0.29% |
| Jul 23, 2025 | 24.27 | 24.27 | 24.27 | 24.27 | 24.27 | 1.04% |
| Jul 22, 2025 | 24.02 | 24.02 | 24.02 | 24.02 | 24.02 | 0.33% |
| Jul 21, 2025 | 23.94 | 23.94 | 23.94 | 23.94 | 23.94 | 0.21% |
| Jul 18, 2025 | 23.89 | 23.89 | 23.89 | 23.89 | 23.89 | -0.17% |
| Jul 17, 2025 | 23.93 | 23.93 | 23.93 | 23.93 | 23.93 | 0.55% |
| Jul 16, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | 0.38% |
| Jul 15, 2025 | 23.71 | 23.71 | 23.71 | 23.71 | 23.71 | -0.71% |
| Jul 14, 2025 | 23.88 | 23.88 | 23.88 | 23.88 | 23.88 | 0.17% |
| Jul 11, 2025 | 23.84 | 23.84 | 23.84 | 23.84 | 23.84 | -0.54% |
| Jul 10, 2025 | 23.97 | 23.97 | 23.97 | 23.97 | 23.97 | 0.21% |
| Jul 9, 2025 | 23.92 | 23.92 | 23.92 | 23.92 | 23.92 | 0.55% |
| Jul 8, 2025 | 23.79 | 23.79 | 23.79 | 23.79 | 23.79 | 0.21% |
| Jul 7, 2025 | 23.74 | 23.74 | 23.74 | 23.74 | 23.74 | -0.88% |
| Jul 3, 2025 | 23.95 | 23.95 | 23.95 | 23.95 | 23.95 | 0.42% |
| Jul 2, 2025 | 23.85 | 23.85 | 23.85 | 23.85 | 23.85 | 0.46% |
| Jul 1, 2025 | 23.74 | 23.74 | 23.74 | 23.74 | 23.74 | 0.04% |
| Jun 30, 2025 | 23.73 | 23.73 | 23.73 | 23.73 | 23.73 | 0.30% |
| Jun 27, 2025 | 23.66 | 23.66 | 23.66 | 23.66 | 23.66 | 0.51% |
| Jun 26, 2025 | 23.54 | 23.54 | 23.54 | 23.54 | 23.54 | 0.86% |
| Jun 25, 2025 | 23.34 | 23.34 | 23.34 | 23.34 | 23.34 | -0.30% |
| Jun 24, 2025 | 23.41 | 23.41 | 23.41 | 23.41 | 23.41 | 1.17% |
| Jun 23, 2025 | 23.14 | 23.14 | 23.14 | 23.14 | 23.14 | 0.78% |
| Jun 20, 2025 | 22.96 | 22.96 | 22.96 | 22.96 | 22.96 | -0.30% |
| Jun 18, 2025 | 23.03 | 23.03 | 23.03 | 23.03 | 23.03 | 0.09% |
| Jun 17, 2025 | 23.01 | 23.01 | 23.01 | 23.01 | 23.01 | -0.82% |
| Jun 16, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | 0.69% |
| Jun 13, 2025 | 23.04 | 23.04 | 23.04 | 23.04 | 23.04 | -1.12% |
| Jun 12, 2025 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | 0.43% |
| Jun 11, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | -0.13% |
| Jun 10, 2025 | 23.23 | 23.23 | 23.23 | 23.23 | 23.23 | 0.39% |
| Jun 9, 2025 | 23.14 | 23.14 | 23.14 | 23.14 | 23.14 | 0.13% |
| Jun 6, 2025 | 23.11 | 23.11 | 23.11 | 23.11 | 23.11 | 0.65% |
| Jun 5, 2025 | 22.96 | 22.96 | 22.96 | 22.96 | 22.96 | -0.17% |
| Jun 4, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 0.31% |
| Jun 3, 2025 | 22.93 | 22.93 | 22.93 | 22.93 | 22.93 | 0.17% |
| Jun 2, 2025 | 22.89 | 22.89 | 22.89 | 22.89 | 22.89 | 0.53% |
| May 30, 2025 | 22.77 | 22.77 | 22.77 | 22.77 | 22.77 | -0.18% |
| May 29, 2025 | 22.81 | 22.81 | 22.81 | 22.81 | 22.81 | 0.40% |
| May 28, 2025 | 22.72 | 22.72 | 22.72 | 22.72 | 22.72 | -0.66% |
| May 27, 2025 | 22.87 | 22.87 | 22.87 | 22.87 | 22.87 | 1.51% |
| May 23, 2025 | 22.53 | 22.53 | 22.53 | 22.53 | 22.53 | -0.27% |
| May 22, 2025 | 22.59 | 22.59 | 22.59 | 22.59 | 22.59 | -0.04% |
| May 21, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | -1.31% |