United States Steel Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Aug 12, 2025	38.14	38.14	38.14	38.14	38.14	1.01%
Aug 11, 2025	37.76	37.76	37.76	37.76	37.76	-0.13%
Aug 8, 2025	37.81	37.81	37.81	37.81	37.81	0.69%
Aug 7, 2025	37.55	37.55	37.55	37.55	37.55	-0.24%
Aug 6, 2025	37.64	37.64	37.64	37.64	37.64	0.61%
Aug 5, 2025	37.41	37.41	37.41	37.41	37.41	-0.66%
Aug 4, 2025	37.66	37.66	37.66	37.66	37.66	1.43%
Aug 1, 2025	37.13	37.13	37.13	37.13	37.13	-1.46%
Jul 31, 2025	37.68	37.68	37.68	37.68	37.68	-0.11%
Jul 30, 2025	37.72	37.72	37.72	37.72	37.72	-0.11%
Jul 29, 2025	37.76	37.76	37.76	37.76	37.76	-0.16%
Jul 28, 2025	37.82	37.82	37.82	37.82	37.82	-0.08%
Jul 25, 2025	37.85	37.85	37.85	37.85	37.85	0.21%
Jul 24, 2025	37.77	37.77	37.77	37.77	37.77	0.37%
Jul 23, 2025	37.63	37.63	37.63	37.63	37.63	0.67%
Jul 22, 2025	37.38	37.38	37.38	37.38	37.38	-
Jul 21, 2025	37.38	37.38	37.38	37.38	37.38	0.16%
Jul 18, 2025	37.32	37.32	37.32	37.32	37.32	-0.13%
Jul 17, 2025	37.37	37.37	37.37	37.37	37.37	0.73%
Jul 16, 2025	37.10	37.10	37.10	37.10	37.10	0.16%
Jul 15, 2025	37.04	37.04	37.04	37.04	37.04	-0.24%
Jul 14, 2025	37.13	37.13	37.13	37.13	37.13	0.16%
Jul 11, 2025	37.07	37.07	37.07	37.07	37.07	-0.24%
Jul 10, 2025	37.16	37.16	37.16	37.16	37.16	-
Jul 9, 2025	37.16	37.16	37.16	37.16	37.16	0.65%
Jul 8, 2025	36.92	36.92	36.92	36.92	36.92	-0.32%
Jul 7, 2025	37.04	37.04	37.04	37.04	37.04	-0.72%
Jul 3, 2025	37.31	37.31	37.31	37.31	37.31	0.92%
Jul 2, 2025	36.97	36.97	36.97	36.97	36.97	0.27%
Jul 1, 2025	36.87	36.87	36.87	36.87	36.87	-0.16%
Jun 30, 2025	36.93	36.93	36.93	36.93	36.93	0.49%
Jun 27, 2025	36.75	36.75	36.75	36.75	36.75	0.55%
Jun 26, 2025	36.55	36.55	36.55	36.55	36.55	0.83%
Jun 25, 2025	36.25	36.25	36.25	36.25	36.25	-0.11%
Jun 24, 2025	36.29	36.29	36.29	36.29	36.29	0.95%
Jun 23, 2025	35.95	35.95	35.95	35.95	35.95	1.01%
Jun 20, 2025	35.59	35.59	35.59	35.59	35.59	-0.20%
Jun 18, 2025	35.66	35.66	35.66	35.66	35.66	-0.06%
Jun 17, 2025	35.68	35.68	35.68	35.68	35.68	-0.72%
Jun 16, 2025	35.94	35.94	35.94	35.94	35.94	0.84%
Jun 13, 2025	35.64	35.64	35.64	35.64	35.64	-1.03%
Jun 12, 2025	36.01	36.01	36.01	36.01	36.01	0.42%
Jun 11, 2025	35.86	35.86	35.86	35.86	35.86	-0.25%
Jun 10, 2025	35.95	35.95	35.95	35.95	35.95	0.36%
Jun 9, 2025	35.82	35.82	35.82	35.82	35.82	-0.03%
Jun 6, 2025	35.83	35.83	35.83	35.83	35.83	0.79%
Jun 5, 2025	35.55	35.55	35.55	35.55	35.55	-0.34%
Jun 4, 2025	35.67	35.67	35.67	35.67	35.67	0.14%
Jun 3, 2025	35.62	35.62	35.62	35.62	35.62	0.39%
Jun 2, 2025	35.48	35.48	35.48	35.48	35.48	0.45%