United States Steel Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Aug 5, 2025	45.95	45.95	45.95	45.95	45.95	-0.35%
Aug 4, 2025	46.11	46.11	46.11	46.11	46.11	1.50%
Aug 1, 2025	45.43	45.43	45.43	45.43	45.43	-1.65%
Jul 31, 2025	46.19	46.19	46.19	46.19	46.19	-0.17%
Jul 30, 2025	46.27	46.27	46.27	46.27	46.27	-0.04%
Jul 29, 2025	46.29	46.29	46.29	46.29	46.29	-0.32%
Jul 28, 2025	46.44	46.44	46.44	46.44	46.44	-0.02%
Jul 25, 2025	46.45	46.45	46.45	46.45	46.45	0.39%
Jul 24, 2025	46.27	46.27	46.27	46.27	46.27	-0.26%
Jul 23, 2025	46.39	46.39	46.39	46.39	46.39	0.72%
Jul 22, 2025	46.06	46.06	46.06	46.06	46.06	0.26%
Jul 21, 2025	45.94	45.94	45.94	45.94	45.94	0.07%
Jul 18, 2025	45.91	45.91	45.91	45.91	45.91	-0.07%
Jul 17, 2025	45.94	45.94	45.94	45.94	45.94	0.64%
Jul 16, 2025	45.65	45.65	45.65	45.65	45.65	0.33%
Jul 15, 2025	45.50	45.50	45.50	45.50	45.50	-0.61%
Jul 14, 2025	45.78	45.78	45.78	45.78	45.78	0.18%
Jul 11, 2025	45.70	45.70	45.70	45.70	45.70	-0.37%
Jul 10, 2025	45.87	45.87	45.87	45.87	45.87	0.46%
Jul 9, 2025	45.66	45.66	45.66	45.66	45.66	0.53%
Jul 8, 2025	45.42	45.42	45.42	45.42	45.42	-0.11%
Jul 7, 2025	45.47	45.47	45.47	45.47	45.47	-0.83%
Jul 3, 2025	45.85	45.85	45.85	45.85	45.85	0.79%
Jul 2, 2025	45.49	45.49	45.49	45.49	45.49	0.51%
Jul 1, 2025	45.26	45.26	45.26	45.26	45.26	0.18%
Jun 30, 2025	45.18	45.18	45.18	45.18	45.18	0.38%
Jun 27, 2025	45.01	45.01	45.01	45.01	45.01	0.56%
Jun 26, 2025	44.76	44.76	44.76	44.76	44.76	0.99%
Jun 25, 2025	44.32	44.32	44.32	44.32	44.32	-0.09%
Jun 24, 2025	44.36	44.36	44.36	44.36	44.36	1.12%
Jun 23, 2025	43.87	43.87	43.87	43.87	43.87	0.90%
Jun 20, 2025	43.48	43.48	43.48	43.48	43.48	-0.21%
Jun 18, 2025	43.57	43.57	43.57	43.57	43.57	0.14%
Jun 17, 2025	43.51	43.51	43.51	43.51	43.51	-0.91%
Jun 16, 2025	43.91	43.91	43.91	43.91	43.91	0.92%
Jun 13, 2025	43.51	43.51	43.51	43.51	43.51	-1.14%
Jun 12, 2025	44.01	44.01	44.01	44.01	44.01	0.50%
Jun 11, 2025	43.79	43.79	43.79	43.79	43.79	-0.32%
Jun 10, 2025	43.93	43.93	43.93	43.93	43.93	0.64%
Jun 9, 2025	43.65	43.65	43.65	43.65	43.65	0.14%
Jun 6, 2025	43.59	43.59	43.59	43.59	43.59	1.11%
Jun 5, 2025	43.11	43.11	43.11	43.11	43.11	-0.42%
Jun 4, 2025	43.29	43.29	43.29	43.29	43.29	-0.07%
Jun 3, 2025	43.32	43.32	43.32	43.32	43.32	0.53%
Jun 2, 2025	43.09	43.09	43.09	43.09	43.09	0.37%
May 30, 2025	42.93	42.93	42.93	42.93	42.93	-0.16%
May 29, 2025	43.00	43.00	43.00	43.00	43.00	0.40%
May 28, 2025	42.83	42.83	42.83	42.83	42.83	-0.58%
May 27, 2025	43.08	43.08	43.08	43.08	43.08	1.92%
May 23, 2025	42.27	42.27	42.27	42.27	42.27	-0.61%