United States Steel Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Aug 5, 2025	39.19	39.19	39.19	39.19	39.19	-0.23%
Aug 4, 2025	39.28	39.28	39.28	39.28	39.28	1.21%
Aug 1, 2025	38.81	38.81	38.81	38.81	38.81	-1.05%
Jul 31, 2025	39.22	39.22	39.22	39.22	39.22	-1.06%
Jul 30, 2025	39.64	39.64	39.64	39.64	39.64	0.15%
Jul 29, 2025	39.58	39.58	39.58	39.58	39.58	-0.10%
Jul 28, 2025	39.62	39.62	39.62	39.62	39.62	-0.20%
Jul 25, 2025	39.70	39.70	39.70	39.70	39.70	1.30%
Jul 24, 2025	39.19	39.19	39.19	39.19	39.19	-0.23%
Jul 23, 2025	39.28	39.28	39.28	39.28	39.28	1.03%
Jul 22, 2025	38.88	38.88	38.88	38.88	38.88	1.12%
Jul 21, 2025	38.45	38.45	38.45	38.45	38.45	-0.95%
Jul 18, 2025	38.82	38.82	38.82	38.82	38.82	-0.05%
Jul 17, 2025	38.84	38.84	38.84	38.84	38.84	1.20%
Jul 16, 2025	38.38	38.38	38.38	38.38	38.38	0.55%
Jul 15, 2025	38.17	38.17	38.17	38.17	38.17	-1.55%
Jul 14, 2025	38.77	38.77	38.77	38.77	38.77	0.73%
Jul 11, 2025	38.49	38.49	38.49	38.49	38.49	-1.10%
Jul 10, 2025	38.92	38.92	38.92	38.92	38.92	-
Jul 9, 2025	38.92	38.92	38.92	38.92	38.92	0.49%
Jul 8, 2025	38.73	38.73	38.73	38.73	38.73	0.03%
Jul 7, 2025	38.72	38.72	38.72	38.72	38.72	-0.77%
Jul 3, 2025	39.02	39.02	39.02	39.02	39.02	0.83%
Jul 2, 2025	38.70	38.70	38.70	38.70	38.70	0.47%
Jul 1, 2025	38.52	38.52	38.52	38.52	38.52	0.31%
Jun 30, 2025	38.40	38.40	38.40	38.40	38.40	0.31%
Jun 27, 2025	38.28	38.28	38.28	38.28	38.28	0.60%
Jun 26, 2025	38.05	38.05	38.05	38.05	38.05	0.96%
Jun 25, 2025	37.69	37.69	37.69	37.69	37.69	-0.87%
Jun 24, 2025	38.02	38.02	38.02	38.02	38.02	0.96%
Jun 23, 2025	37.66	37.66	37.66	37.66	37.66	0.29%
Jun 20, 2025	37.55	37.55	37.55	37.55	37.55	-
Jun 18, 2025	37.55	37.55	37.55	37.55	37.55	0.29%
Jun 17, 2025	37.44	37.44	37.44	37.44	37.44	-0.72%
Jun 16, 2025	37.71	37.71	37.71	37.71	37.71	0.86%
Jun 13, 2025	37.39	37.39	37.39	37.39	37.39	-1.55%
Jun 12, 2025	37.98	37.98	37.98	37.98	37.98	0.26%
Jun 11, 2025	37.88	37.88	37.88	37.88	37.88	-0.32%
Jun 10, 2025	38.00	38.00	38.00	38.00	38.00	-0.42%
Jun 9, 2025	38.16	38.16	38.16	38.16	38.16	-0.34%
Jun 6, 2025	38.29	38.29	38.29	38.29	38.29	0.66%
Jun 5, 2025	38.04	38.04	38.04	38.04	38.04	-0.16%
Jun 4, 2025	38.10	38.10	38.10	38.10	38.10	-
Jun 3, 2025	38.10	38.10	38.10	38.10	38.10	1.06%
Jun 2, 2025	37.70	37.70	37.70	37.70	37.70	-0.08%
May 30, 2025	37.73	37.73	37.73	37.73	37.73	0.03%
May 29, 2025	37.72	37.72	37.72	37.72	37.72	-0.03%
May 28, 2025	37.73	37.73	37.73	37.73	37.73	-0.95%
May 27, 2025	38.09	38.09	38.09	38.09	38.09	2.04%
May 23, 2025	37.33	37.33	37.33	37.33	37.33	-0.24%