United States Steel Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	110.26	112.00	109.11	110.29	110.29	0.03%	456,323
Jul 31, 2025	108.99	110.75	107.28	110.26	110.26	0.47%	487,458
Jul 30, 2025	106.90	112.30	106.23	109.74	109.74	3.12%	954,796
Jul 29, 2025	105.10	106.84	104.54	106.42	106.42	0.49%	257,284
Jul 28, 2025	106.05	107.95	105.11	105.90	105.90	0.39%	389,741
Jul 25, 2025	111.00	111.50	105.01	105.49	105.49	-4.89%	795,986
Jul 24, 2025	111.07	111.70	110.05	110.91	110.91	-0.31%	373,410
Jul 23, 2025	110.19	111.50	110.19	111.26	111.26	1.02%	243,867
Jul 22, 2025	110.49	111.20	109.70	110.14	110.14	0.11%	314,249
Jul 21, 2025	111.81	111.82	109.75	110.02	110.02	-1.60%	479,762
Jul 18, 2025	113.80	113.99	111.45	111.81	111.81	-1.45%	288,887
Jul 17, 2025	111.87	115.50	111.56	113.46	113.46	1.24%	839,150
Jul 16, 2025	111.65	112.45	110.50	112.07	112.07	0.48%	377,176
Jul 15, 2025	110.50	111.92	110.47	111.54	111.54	1.01%	264,331
Jul 14, 2025	111.00	111.00	109.77	110.43	110.43	-0.08%	258,728
Jul 11, 2025	112.05	113.57	110.00	110.52	110.52	-1.04%	482,418
Jul 10, 2025	112.19	112.72	111.06	111.68	111.68	0.45%	363,235
Jul 9, 2025	110.40	112.97	110.40	111.18	111.18	-0.43%	444,351
Jul 8, 2025	111.70	112.50	110.90	111.66	111.66	0.31%	300,633
Jul 7, 2025	111.90	112.44	110.15	111.32	111.32	-0.12%	395,264
Jul 4, 2025	111.06	112.50	111.00	111.45	111.45	0.13%	309,964
Jul 3, 2025	110.50	111.68	109.93	111.30	111.30	0.82%	369,493
Jul 2, 2025	110.99	112.00	109.10	110.39	110.39	-0.24%	455,059
Jul 1, 2025	111.75	112.44	110.01	110.66	110.66	-0.82%	559,404
Jun 30, 2025	111.60	112.98	111.20	111.58	111.58	0.18%	409,271
Jun 27, 2025	113.45	114.25	111.10	111.38	111.38	-0.75%	1,446,752
Jun 26, 2025	115.00	115.65	112.05	112.22	112.22	-2.07%	682,851
Jun 25, 2025	113.74	116.03	113.08	114.59	114.59	1.84%	441,601
Jun 24, 2025	112.09	113.80	111.82	112.52	112.52	0.78%	375,175
Jun 23, 2025	111.35	112.51	110.80	111.65	111.65	-0.20%	331,158
Jun 20, 2025	111.30	113.00	111.30	111.87	111.87	-0.61%	327,680
Jun 19, 2025	115.75	115.75	111.02	112.56	112.56	-1.13%	472,652
Jun 18, 2025	114.84	115.32	113.42	113.85	113.85	-1.43%	287,160
Jun 17, 2025	116.00	117.09	114.48	115.50	115.50	-0.40%	351,709
Jun 16, 2025	116.10	117.12	114.07	115.96	115.96	-0.03%	375,878
Jun 13, 2025	114.40	117.19	113.71	115.99	115.99	-0.52%	420,484
Jun 12, 2025	121.25	121.50	116.11	116.60	116.60	-2.92%	558,918
Jun 11, 2025	118.97	122.81	118.30	120.11	120.11	1.70%	1,547,806
Jun 10, 2025	119.80	120.20	117.11	118.10	118.10	-1.01%	541,680
Jun 9, 2025	117.82	120.00	117.30	119.30	119.30	1.26%	455,954
Jun 6, 2025	119.79	120.40	117.42	117.82	117.82	-1.64%	505,668
Jun 5, 2025	115.05	120.40	115.05	119.79	119.79	4.16%	1,448,870
Jun 4, 2025	115.44	116.50	113.96	115.01	115.01	-0.03%	496,523
Jun 3, 2025	114.51	116.00	114.49	115.04	115.04	0.48%	410,636
Jun 2, 2025	117.25	117.89	113.80	114.49	114.49	-1.64%	724,714
May 30, 2025	114.92	117.48	113.77	116.40	116.40	1.79%	894,662
May 29, 2025	115.30	116.38	114.01	114.35	114.35	-0.74%	308,158
May 28, 2025	114.68	116.00	114.10	115.20	115.20	0.96%	498,363
May 27, 2025	114.69	114.96	113.20	114.10	114.10	-0.56%	382,079
May 26, 2025	115.68	116.72	114.41	114.74	114.74	-0.96%	411,050