United States Steel Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 8, 2025	12.10	12.15	11.84	11.84	11.84	-1.50%	743,835
Aug 7, 2025	12.08	12.25	12.02	12.02	12.02	-0.25%	564,929
Aug 6, 2025	11.92	12.22	11.78	12.05	12.05	1.26%	2,041,897
Aug 5, 2025	11.72	11.90	11.55	11.90	11.90	4.11%	594,299
Aug 4, 2025	11.59	11.59	11.39	11.43	11.43	-1.72%	668,729
Aug 1, 2025	11.62	11.90	11.60	11.63	11.63	-	732,474
Jul 31, 2025	12.01	12.10	11.55	11.63	11.63	-3.08%	1,144,285
Jul 30, 2025	11.93	12.15	11.93	12.00	12.00	0.08%	704,335
Jul 29, 2025	11.67	11.99	11.57	11.99	11.99	2.48%	396,276
Jul 28, 2025	11.36	11.79	11.36	11.70	11.70	2.18%	423,672
Jul 25, 2025	11.25	11.50	11.19	11.45	11.45	2.32%	645,956
Jul 24, 2025	11.20	11.37	11.18	11.19	11.19	0.18%	582,097
Jul 23, 2025	11.33	11.39	11.13	11.17	11.17	-2.45%	1,057,466
Jul 22, 2025	11.56	11.56	11.36	11.45	11.45	-0.17%	747,940
Jul 21, 2025	11.60	11.64	11.41	11.47	11.47	-0.69%	442,084
Jul 18, 2025	11.35	11.68	11.27	11.55	11.55	1.40%	948,425
Jul 17, 2025	11.25	11.50	11.16	11.39	11.39	1.70%	976,938
Jul 16, 2025	11.14	11.75	11.14	11.20	11.20	3.51%	2,303,097
Jul 15, 2025	10.82	10.92	10.80	10.82	10.82	0.37%	418,008
Jul 14, 2025	10.85	10.90	10.78	10.78	10.78	-1.10%	508,856
Jul 11, 2025	10.99	10.99	10.84	10.90	10.90	-0.46%	626,525
Jul 10, 2025	11.00	11.00	10.86	10.95	10.95	1.20%	1,014,468
Jul 9, 2025	11.11	11.11	10.78	10.82	10.82	-1.46%	980,458
Jul 8, 2025	11.10	11.13	10.78	10.98	10.98	-0.90%	1,081,994
Jul 7, 2025	10.72	11.08	10.71	11.08	11.08	2.88%	1,050,966
Jul 4, 2025	10.49	10.79	10.47	10.77	10.77	3.06%	594,775
Jul 3, 2025	10.60	10.64	10.45	10.45	10.45	-1.79%	612,433
Jul 2, 2025	10.67	10.83	10.60	10.64	10.64	1.82%	537,628
Jul 1, 2025	10.60	10.65	10.40	10.45	10.45	-1.42%	979,896
Jun 30, 2025	10.69	10.75	10.51	10.60	10.60	-0.93%	797,680
Jun 27, 2025	10.40	10.76	10.40	10.70	10.70	2.88%	824,601
Jun 26, 2025	10.50	10.50	10.28	10.40	10.40	1.46%	625,563
Jun 25, 2025	10.53	10.53	10.25	10.25	10.25	-1.54%	764,862
Jun 24, 2025	10.55	10.72	10.40	10.41	10.41	-1.42%	796,383
Jun 23, 2025	10.45	10.72	10.45	10.56	10.56	-1.31%	1,104,356
Jun 19, 2025	10.81	10.87	10.60	10.70	10.70	-1.02%	4,581,467
Jun 18, 2025	10.80	10.91	10.75	10.81	10.81	-0.09%	1,874,082
Jun 17, 2025	10.42	10.95	10.42	10.82	10.82	3.94%	1,117,531
Jun 16, 2025	10.30	10.45	10.30	10.41	10.41	1.26%	749,045
Jun 13, 2025	10.35	10.47	10.14	10.28	10.28	-0.19%	1,039,357
Jun 12, 2025	10.17	10.30	10.06	10.30	10.30	1.18%	1,390,585
Jun 11, 2025	10.10	10.20	10.02	10.18	10.18	0.59%	1,232,084
Jun 10, 2025	10.30	10.35	10.12	10.12	9.99	-1.27%	916,080
Jun 9, 2025	10.35	10.40	10.24	10.25	10.12	-0.97%	561,529
Jun 6, 2025	10.55	10.59	10.35	10.35	10.21	-1.80%	540,575
Jun 5, 2025	10.58	10.64	10.45	10.54	10.40	0.38%	2,024,463
Jun 4, 2025	10.52	10.60	10.39	10.50	10.36	0.86%	1,027,333
Jun 3, 2025	10.55	10.60	10.39	10.41	10.27	-	1,354,281
Jun 2, 2025	10.55	10.60	10.39	10.41	10.41	-1.33%	1,354,281
May 30, 2025	10.52	10.65	10.50	10.55	10.41	-	4,826,198