United States Steel Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Jul 31, 2025	44.33	44.33	44.33	44.33	44.33	-1.07%
Jul 30, 2025	44.81	44.81	44.81	44.81	44.81	-0.16%
Jul 29, 2025	44.88	44.88	44.88	44.88	44.88	-0.38%
Jul 28, 2025	45.05	45.05	45.05	45.05	45.05	-0.35%
Jul 25, 2025	45.21	45.21	45.21	45.21	45.21	0.60%
Jul 24, 2025	44.94	44.94	44.94	44.94	44.94	0.56%
Jul 23, 2025	44.69	44.69	44.69	44.69	44.69	0.68%
Jul 22, 2025	44.39	44.39	44.39	44.39	44.39	0.54%
Jul 21, 2025	44.15	44.15	44.15	44.15	44.15	-0.23%
Jul 18, 2025	44.25	44.25	44.25	44.25	44.25	-0.23%
Jul 17, 2025	44.35	44.35	44.35	44.35	44.35	1.12%
Jul 16, 2025	43.86	43.86	43.86	43.86	43.86	0.46%
Jul 15, 2025	43.66	43.66	43.66	43.66	43.66	-0.37%
Jul 14, 2025	43.82	43.82	43.82	43.82	43.82	-0.14%
Jul 11, 2025	43.88	43.88	43.88	43.88	43.88	-0.68%
Jul 10, 2025	44.18	44.18	44.18	44.18	44.18	0.32%
Jul 9, 2025	44.04	44.04	44.04	44.04	44.04	0.55%
Jul 8, 2025	43.80	43.80	43.80	43.80	43.80	0.07%
Jul 7, 2025	43.77	43.77	43.77	43.77	43.77	-0.91%
Jul 3, 2025	44.17	44.17	44.17	44.17	44.17	0.71%
Jul 2, 2025	43.86	43.86	43.86	43.86	43.86	0.46%
Jul 1, 2025	43.66	43.66	43.66	43.66	43.66	0.48%
Jun 30, 2025	43.45	43.45	43.45	43.45	43.45	0.49%
Jun 27, 2025	43.24	43.24	43.24	43.24	43.24	0.58%
Jun 26, 2025	42.99	42.99	42.99	42.99	42.99	0.51%
Jun 25, 2025	42.77	42.77	42.77	42.77	42.77	-0.09%
Jun 24, 2025	42.81	42.81	42.81	42.81	42.81	1.23%
Jun 23, 2025	42.29	42.29	42.29	42.29	42.29	1.08%
Jun 20, 2025	41.84	41.84	41.84	41.84	41.84	-0.40%
Jun 18, 2025	42.01	42.01	42.01	42.01	42.01	-0.21%
Jun 17, 2025	42.10	42.10	42.10	42.10	42.10	-0.85%
Jun 16, 2025	42.46	42.46	42.46	42.46	42.46	1.12%
Jun 13, 2025	41.99	41.99	41.99	41.99	41.99	-1.78%
Jun 12, 2025	42.75	42.75	42.75	42.75	42.75	0.38%
Jun 11, 2025	42.59	42.59	42.59	42.59	42.59	-0.30%
Jun 10, 2025	42.72	42.72	42.72	42.72	42.72	0.56%
Jun 9, 2025	42.48	42.48	42.48	42.48	42.48	-0.19%
Jun 6, 2025	42.56	42.56	42.56	42.56	42.56	0.88%
Jun 5, 2025	42.19	42.19	42.19	42.19	42.19	-0.21%
Jun 4, 2025	42.28	42.28	42.28	42.28	42.28	0.36%
Jun 3, 2025	42.13	42.13	42.13	42.13	42.13	0.69%
Jun 2, 2025	41.84	41.84	41.84	41.84	41.84	-0.02%
May 30, 2025	41.85	41.85	41.85	41.85	41.85	-0.14%
May 29, 2025	41.91	41.91	41.91	41.91	41.91	0.55%
May 28, 2025	41.68	41.68	41.68	41.68	41.68	-0.53%
May 27, 2025	41.90	41.90	41.90	41.90	41.90	1.97%
May 23, 2025	41.09	41.09	41.09	41.09	41.09	-1.08%
May 22, 2025	41.54	41.54	41.54	41.54	41.54	0.07%
May 21, 2025	41.51	41.51	41.51	41.51	41.51	-1.87%
May 20, 2025	42.30	42.30	42.30	42.30	42.30	-0.26%