United States Steel Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	29.50	29.89	29.00	29.14	29.14	-2.18%	5,279,895
Jul 31, 2025	29.92	30.09	29.43	29.79	29.79	-1.19%	5,257,271
Jul 30, 2025	30.30	30.63	30.07	30.15	30.15	-0.20%	3,350,582
Jul 29, 2025	30.00	30.30	29.72	30.21	30.21	0.23%	5,211,365
Jul 28, 2025	30.35	30.46	29.90	30.14	30.14	-0.72%	5,761,793
Jul 25, 2025	30.90	30.94	30.29	30.36	30.36	-1.75%	6,609,424
Jul 24, 2025	31.00	31.20	30.80	30.90	30.90	-0.19%	5,215,659
Jul 23, 2025	31.67	31.71	30.85	30.96	30.96	-2.15%	8,367,309
Jul 22, 2025	31.98	32.05	31.45	31.64	31.64	-0.32%	6,809,883
Jul 21, 2025	32.29	32.40	31.65	31.74	31.74	-1.21%	12,964,075
Jul 18, 2025	32.48	32.52	31.95	32.13	32.13	-0.74%	5,813,348
Jul 17, 2025	32.75	32.85	32.31	32.37	32.37	-0.58%	5,870,519
Jul 16, 2025	32.14	33.19	32.14	32.56	32.56	1.85%	15,839,640
Jul 15, 2025	31.70	32.27	31.70	31.97	31.97	1.14%	7,832,743
Jul 14, 2025	31.60	31.90	31.32	31.61	31.61	-0.06%	5,945,002
Jul 11, 2025	31.90	32.14	31.55	31.63	31.63	-0.94%	5,832,118
Jul 10, 2025	31.90	32.25	31.72	31.93	31.93	0.19%	6,052,520
Jul 9, 2025	31.85	32.18	31.74	31.87	31.87	-0.09%	6,413,003
Jul 8, 2025	32.21	32.42	31.70	31.90	31.90	-1.05%	6,627,217
Jul 7, 2025	32.44	32.69	32.05	32.24	32.24	-0.74%	5,811,254
Jul 4, 2025	32.68	32.90	32.30	32.48	32.48	0.28%	10,080,387
Jul 3, 2025	32.77	32.85	32.28	32.39	32.39	-0.98%	7,290,863
Jul 2, 2025	32.93	33.29	32.46	32.71	32.71	-0.67%	11,081,954
Jul 1, 2025	32.70	33.10	32.10	32.93	32.93	1.64%	21,939,707
Jun 30, 2025	32.00	32.55	31.60	32.40	32.40	2.76%	20,972,013
Jun 27, 2025	30.40	32.20	30.16	31.53	31.53	3.99%	33,518,491
Jun 26, 2025	30.21	30.49	30.04	30.32	30.32	0.60%	8,143,673
Jun 25, 2025	30.02	30.29	29.90	30.14	30.14	1.41%	11,581,006
Jun 24, 2025	29.80	30.41	29.55	29.72	29.72	1.68%	18,097,685
Jun 23, 2025	29.50	29.90	29.16	29.23	29.23	-2.40%	56,439,361
Jun 20, 2025	30.10	30.43	29.88	29.95	29.95	-0.07%	14,013,648
Jun 19, 2025	31.00	31.18	29.62	29.97	29.97	-3.26%	18,100,986
Jun 18, 2025	31.17	31.46	30.77	30.98	30.98	-1.21%	7,761,135
Jun 17, 2025	31.33	32.14	31.16	31.36	31.36	0.19%	10,504,755
Jun 16, 2025	31.27	31.48	30.61	31.30	31.30	-0.03%	9,140,655
Jun 13, 2025	31.00	31.44	30.66	31.31	31.31	-1.39%	11,573,934
Jun 12, 2025	32.84	32.85	31.46	31.75	31.75	-2.96%	13,566,013
Jun 11, 2025	33.12	33.24	32.35	32.72	32.72	-1.15%	14,352,035
Jun 10, 2025	33.40	33.57	33.03	33.10	33.10	-0.21%	12,321,287
Jun 9, 2025	33.29	34.65	33.07	33.17	33.17	0.70%	49,322,175
Jun 6, 2025	34.00	34.49	32.14	32.94	32.94	-2.80%	40,883,060
Jun 5, 2025	34.00	34.27	33.55	33.89	33.89	-0.06%	11,415,367
Jun 4, 2025	34.00	34.10	33.12	33.91	33.91	-0.06%	17,382,108
Jun 3, 2025	34.40	34.50	33.35	33.93	33.93	-0.99%	20,047,670
Jun 2, 2025	33.50	35.08	33.00	34.27	34.27	3.69%	63,078,121
May 30, 2025	31.20	33.76	31.00	33.05	33.05	5.66%	38,393,301
May 29, 2025	31.40	31.67	31.22	31.28	31.28	0.10%	5,263,251
May 28, 2025	31.00	31.55	31.00	31.25	31.25	0.81%	7,412,898
May 27, 2025	31.10	31.29	30.78	31.00	31.00	-0.13%	4,618,447
May 26, 2025	30.92	31.40	30.92	31.04	31.04	-	5,462,773