United States Steel Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	94.88	95.90	93.06	93.13	93.13	-1.17%	7,951
Jul 31, 2025	94.60	96.09	92.99	94.23	94.23	-0.78%	12,542
Jul 30, 2025	97.90	97.90	94.25	94.97	94.97	0.52%	8,716
Jul 29, 2025	94.18	100.99	93.00	94.48	94.48	0.33%	66,742
Jul 28, 2025	97.20	97.27	94.00	94.17	94.17	-1.55%	7,046
Jul 25, 2025	96.80	97.66	94.39	95.65	95.65	-0.76%	15,113
Jul 24, 2025	98.19	98.99	96.01	96.38	96.38	-0.32%	15,237
Jul 23, 2025	98.84	100.05	96.01	96.69	96.69	-2.18%	32,073
Jul 22, 2025	99.88	100.70	98.50	98.84	98.84	-0.56%	19,020
Jul 21, 2025	101.95	102.47	98.32	99.40	99.40	-0.24%	27,666
Jul 18, 2025	101.27	102.30	99.01	99.64	99.64	-1.61%	23,875
Jul 17, 2025	104.00	104.29	100.55	101.27	101.27	-2.60%	22,469
Jul 16, 2025	100.53	106.20	100.45	103.97	103.97	3.36%	129,379
Jul 15, 2025	99.95	101.49	98.15	100.59	100.59	2.42%	38,091
Jul 14, 2025	99.90	99.90	97.89	98.21	98.21	-0.86%	7,897
Jul 11, 2025	99.05	100.48	98.00	99.06	99.06	-1.00%	16,583
Jul 10, 2025	99.52	101.09	99.00	100.06	100.06	0.39%	14,057
Jul 9, 2025	100.99	103.40	99.10	99.67	99.67	-1.66%	141,983
Jul 8, 2025	100.27	103.00	98.76	101.35	101.35	0.96%	27,130
Jul 7, 2025	99.05	103.14	98.51	100.39	100.39	0.62%	27,930
Jul 4, 2025	100.80	100.80	99.20	99.77	99.77	-0.32%	22,104
Jul 3, 2025	99.09	100.90	99.01	100.09	100.09	0.41%	15,891
Jul 2, 2025	98.54	101.68	98.40	99.68	99.68	0.88%	19,986
Jul 1, 2025	103.00	103.00	97.00	98.81	98.81	-2.35%	42,591
Jun 30, 2025	100.22	102.25	99.97	101.19	101.19	0.97%	14,421
Jun 27, 2025	101.98	102.61	99.70	100.22	100.22	-1.12%	18,237
Jun 26, 2025	103.97	105.00	100.00	101.36	101.36	-0.89%	25,910
Jun 25, 2025	97.14	104.00	96.77	102.27	102.27	5.96%	48,324
Jun 24, 2025	97.90	98.69	95.41	96.52	96.52	0.34%	16,820
Jun 23, 2025	93.10	96.79	93.10	96.19	96.19	1.21%	11,667
Jun 20, 2025	97.00	97.00	94.22	95.04	95.04	0.64%	11,252
Jun 19, 2025	97.16	98.38	93.70	94.44	94.44	-2.30%	12,264
Jun 18, 2025	98.00	98.95	95.00	96.66	96.66	-1.21%	21,825
Jun 17, 2025	99.99	100.59	97.00	97.84	97.84	-1.67%	28,542
Jun 16, 2025	102.00	102.00	97.50	99.50	99.50	-1.65%	22,268
Jun 13, 2025	100.00	101.74	97.57	101.17	101.17	0.89%	25,179
Jun 12, 2025	103.65	103.96	100.00	100.28	100.28	-2.93%	22,327
Jun 11, 2025	106.93	107.40	101.95	103.31	103.31	-3.39%	50,594
Jun 10, 2025	101.99	110.00	98.05	106.93	106.93	7.87%	268,728
Jun 9, 2025	101.00	101.00	98.50	99.13	99.13	0.21%	14,770
Jun 6, 2025	101.65	101.65	98.42	98.92	98.92	-0.45%	24,894
Jun 5, 2025	98.31	102.87	98.02	99.37	99.37	1.51%	62,360
Jun 4, 2025	97.98	98.80	96.00	97.89	97.89	0.77%	26,425
Jun 3, 2025	102.00	102.00	96.50	97.14	97.14	-1.97%	25,369
Jun 2, 2025	97.95	101.99	96.15	99.09	99.09	1.05%	39,675
May 30, 2025	101.05	101.49	97.32	98.06	98.06	-2.92%	22,288
May 29, 2025	102.25	103.00	100.20	101.01	101.01	-0.15%	11,534
May 28, 2025	104.00	104.50	100.15	101.16	101.16	-0.34%	23,965
May 27, 2025	102.69	102.80	98.00	101.51	101.51	2.22%	71,179
May 26, 2025	101.00	102.85	99.05	99.31	99.31	-1.62%	32,789