United States Steel Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Aug 1, 2025	44.53	44.53	44.53	44.53	44.53	-2.24%
Jul 31, 2025	45.55	45.55	45.55	45.55	45.55	0.24%
Jul 30, 2025	45.44	45.44	45.44	45.44	45.44	0.11%
Jul 29, 2025	45.39	45.39	45.39	45.39	45.39	0.09%
Jul 28, 2025	45.35	45.35	45.35	45.35	45.35	0.58%
Jul 25, 2025	45.09	45.09	45.09	45.09	45.09	0.45%
Jul 24, 2025	44.89	44.89	44.89	44.89	44.89	0.85%
Jul 23, 2025	44.51	44.51	44.51	44.51	44.51	0.43%
Jul 22, 2025	44.32	44.32	44.32	44.32	44.32	-0.74%
Jul 21, 2025	44.65	44.65	44.65	44.65	44.65	0.34%
Jul 18, 2025	44.50	44.50	44.50	44.50	44.50	0.11%
Jul 17, 2025	44.45	44.45	44.45	44.45	44.45	0.89%
Jul 16, 2025	44.06	44.06	44.06	44.06	44.06	0.25%
Jul 15, 2025	43.95	43.95	43.95	43.95	43.95	0.37%
Jul 14, 2025	43.79	43.79	43.79	43.79	43.79	0.23%
Jul 11, 2025	43.69	43.69	43.69	43.69	43.69	-0.61%
Jul 10, 2025	43.96	43.96	43.96	43.96	43.96	-0.95%
Jul 9, 2025	44.38	44.38	44.38	44.38	44.38	0.98%
Jul 8, 2025	43.95	43.95	43.95	43.95	43.95	0.09%
Jul 7, 2025	43.91	43.91	43.91	43.91	43.91	-0.63%
Jul 3, 2025	44.19	44.19	44.19	44.19	44.19	1.52%
Jul 2, 2025	43.53	43.53	43.53	43.53	43.53	0.76%
Jul 1, 2025	43.20	43.20	43.20	43.20	43.20	-1.32%
Jun 30, 2025	43.78	43.78	43.78	43.78	43.78	0.88%
Jun 27, 2025	43.40	43.40	43.40	43.40	43.40	0.39%
Jun 26, 2025	43.23	43.23	43.23	43.23	43.23	1.05%
Jun 25, 2025	42.78	42.78	42.78	42.78	42.78	0.35%
Jun 24, 2025	42.63	42.63	42.63	42.63	42.63	1.86%
Jun 23, 2025	41.85	41.85	41.85	41.85	41.85	1.23%
Jun 20, 2025	41.34	41.34	41.34	41.34	41.34	-1.03%
Jun 18, 2025	41.77	41.77	41.77	41.77	41.77	-0.22%
Jun 17, 2025	41.86	41.86	41.86	41.86	41.86	-0.62%
Jun 16, 2025	42.12	42.12	42.12	42.12	42.12	1.35%
Jun 13, 2025	41.56	41.56	41.56	41.56	41.56	-1.47%
Jun 12, 2025	42.18	42.18	42.18	42.18	42.18	0.57%
Jun 11, 2025	41.94	41.94	41.94	41.94	41.94	-0.14%
Jun 10, 2025	42.00	42.00	42.00	42.00	42.00	0.43%
Jun 9, 2025	41.82	41.82	41.82	41.82	41.82	-0.05%
Jun 6, 2025	41.84	41.84	41.84	41.84	41.84	0.77%
Jun 5, 2025	41.52	41.52	41.52	41.52	41.52	-0.10%
Jun 4, 2025	41.56	41.56	41.56	41.56	41.56	0.78%
Jun 3, 2025	41.24	41.24	41.24	41.24	41.24	0.91%
Jun 2, 2025	40.87	40.87	40.87	40.87	40.87	0.91%
May 30, 2025	40.50	40.50	40.50	40.50	40.50	-0.17%
May 29, 2025	40.57	40.57	40.57	40.57	40.57	-
May 28, 2025	40.57	40.57	40.57	40.57	40.57	-0.32%
May 27, 2025	40.70	40.70	40.70	40.70	40.70	2.24%
May 23, 2025	39.81	39.81	39.81	39.81	39.81	-0.75%
May 22, 2025	40.11	40.11	40.11	40.11	40.11	0.38%
May 21, 2025	39.96	39.96	39.96	39.96	39.96	-1.14%