Skip to main content
logo
T. Rowe Price Integrated US Large-Cap Value Equity Fund I Class (TQVIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
18.19
-0.16 (-0.87%)
Jul 31, 2025, 9:30 AM EDT

United States Steel Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Aug 1, 202517.9717.9717.9717.9717.97-1.21%
Jul 31, 202518.1918.1918.1918.1918.19-0.87%
Jul 30, 202518.3518.3518.3518.3518.35-0.54%
Jul 29, 202518.4518.4518.4518.4518.45-
Jul 28, 202518.4518.4518.4518.4518.45-0.32%
Jul 25, 202518.5118.5118.5118.5118.510.49%
Jul 24, 202518.4218.4218.4218.4218.42-0.49%
Jul 23, 202518.5118.5118.5118.5118.510.98%
Jul 22, 202518.3318.3318.3318.3318.330.88%
Jul 21, 202518.1718.1718.1718.1718.17-
Jul 18, 202518.1718.1718.1718.1718.170.11%
Jul 17, 202518.1518.1518.1518.1518.150.50%
Jul 16, 202518.0618.0618.0618.0618.060.28%
Jul 15, 202518.0118.0118.0118.0118.01-1.21%
Jul 14, 202518.2318.2318.2318.2318.230.11%
Jul 11, 202518.2118.2118.2118.2118.21-0.55%
Jul 10, 202518.3118.3118.3118.3118.310.49%
Jul 9, 202518.2218.2218.2218.2218.220.11%
Jul 8, 202518.2018.2018.2018.2018.20-0.05%
Jul 7, 202518.2118.2118.2118.2118.21-0.76%
Jul 3, 202518.3518.3518.3518.3518.350.60%
Jul 2, 202518.2418.2418.2418.2418.240.11%
Jul 1, 202518.2218.2218.2218.2218.220.94%
Jun 30, 202518.0518.0518.0518.0518.050.33%
Jun 27, 202517.9917.9917.9917.9917.990.39%
Jun 26, 202517.9217.9217.9217.9217.920.84%
Jun 25, 202517.7717.7717.7717.7717.77-0.50%
Jun 24, 202517.8617.8617.8617.8617.860.56%
Jun 23, 202517.7617.7617.7617.7617.760.74%
Jun 20, 202517.6317.6317.6317.6317.630.23%
Jun 18, 202517.5917.5917.5917.5917.590.17%
Jun 17, 202517.5617.5617.5617.5617.56-0.62%
Jun 16, 202517.6717.6717.6717.6717.670.45%
Jun 13, 202517.5917.5917.5917.5917.59-1.12%
Jun 12, 202517.7917.7917.7917.7917.790.51%
Jun 11, 202517.7017.7017.7017.7017.70-0.11%
Jun 10, 202517.7217.7217.7217.7217.720.40%
Jun 9, 202517.6517.6517.6517.6517.65-0.06%
Jun 6, 202517.6617.6617.6617.6617.661.03%
Jun 5, 202517.4817.4817.4817.4817.48-0.17%
Jun 4, 202517.5117.5117.5117.5117.51-0.62%
Jun 3, 202517.6217.6217.6217.6217.620.46%
Jun 2, 202517.5417.5417.5417.5417.540.06%
May 30, 202517.5317.5317.5317.5317.530.11%
May 29, 202517.5117.5117.5117.5117.510.40%
May 28, 202517.4417.4417.4417.4417.44-0.80%
May 27, 202517.5817.5817.5817.5817.581.44%
May 23, 202517.3317.3317.3317.3317.33-0.29%
May 22, 202517.3817.3817.3817.3817.38-0.46%
May 21, 202517.4617.4617.4617.4617.46-1.91%