United States Steel Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 28, 2025	0.45	0.45	0.45	0.45	0.45	-	-
Jul 25, 2025	0.45	0.45	0.45	0.45	0.45	-	-
Jul 24, 2025	0.45	0.45	0.45	0.45	0.45	-	-
Jul 23, 2025	0.47	0.47	0.43	0.45	0.45	-4.58%	1,565,604
Jul 22, 2025	0.44	0.49	0.44	0.47	0.47	3.19%	1,430,022
Jul 21, 2025	0.50	0.54	0.40	0.46	0.46	-21.28%	7,284,247
Jul 18, 2025	0.56	0.60	0.54	0.58	0.58	4.14%	1,561,777
Jul 17, 2025	0.60	0.67	0.53	0.56	0.56	-7.35%	2,457,972
Jul 16, 2025	0.59	0.69	0.55	0.60	0.60	1.53%	4,110,977
Jul 15, 2025	0.74	0.74	0.53	0.59	0.59	-15.95%	7,680,631
Jul 14, 2025	0.76	0.98	0.70	0.70	0.70	-80.28%	16,596,779
Jul 11, 2025	3.56	3.56	3.56	3.56	3.56	-	-
Jul 10, 2025	3.56	3.56	3.56	3.56	3.56	-	-
Jul 9, 2025	3.56	3.56	3.56	3.56	3.56	-	-
Jul 8, 2025	3.56	3.56	3.56	3.56	3.56	-	-
Jul 7, 2025	3.56	3.56	3.56	3.56	3.56	-	-
Jul 4, 2025	3.12	3.76	3.04	3.56	3.56	-4.30%	6,951,475
Jul 3, 2025	3.45	4.34	3.28	3.72	3.72	9.41%	12,431,925
Jul 2, 2025	2.40	3.45	2.30	3.40	3.40	51.79%	12,068,316
Jul 1, 2025	2.30	2.33	2.23	2.24	2.24	-1.75%	513,873
Jun 30, 2025	2.30	2.33	2.25	2.28	2.28	-0.87%	428,839
Jun 27, 2025	2.24	2.40	2.22	2.30	2.30	2.68%	1,199,144
Jun 26, 2025	2.31	2.37	2.18	2.24	2.24	-4.68%	757,087
Jun 25, 2025	2.40	2.40	2.31	2.35	2.35	-2.08%	351,457
Jun 24, 2025	2.45	2.45	2.34	2.40	2.40	-1.23%	225,566
Jun 23, 2025	2.39	2.45	2.33	2.43	2.43	1.25%	301,277
Jun 20, 2025	2.35	2.44	2.32	2.40	2.40	2.13%	438,357
Jun 19, 2025	2.45	2.45	2.20	2.35	2.35	-2.08%	1,088,588
Jun 18, 2025	2.46	2.54	2.37	2.40	2.40	-0.83%	233,214
Jun 17, 2025	2.44	2.47	2.29	2.42	2.42	1.68%	442,086
Jun 16, 2025	2.63	2.63	2.31	2.38	2.38	-12.18%	1,779,115
Jun 13, 2025	2.78	2.85	2.57	2.71	2.71	-3.21%	483,534
Jun 12, 2025	2.48	3.05	2.40	2.80	2.80	12.90%	1,744,957
Jun 11, 2025	2.63	2.63	2.45	2.48	2.48	-3.13%	296,311
Jun 10, 2025	2.70	2.70	2.56	2.56	2.56	-4.83%	247,937
Jun 6, 2025	2.55	2.70	2.55	2.69	2.69	3.46%	347,541
Jun 5, 2025	2.64	2.73	2.60	2.60	2.60	-1.89%	374,101
Jun 4, 2025	2.69	2.69	2.50	2.65	2.65	1.15%	457,989
Jun 3, 2025	2.43	2.85	2.40	2.62	2.62	10.55%	2,639,122
Jun 2, 2025	2.34	2.52	2.30	2.37	2.37	3.04%	1,346,266
May 30, 2025	2.77	2.77	2.08	2.30	2.30	-15.75%	4,023,606
May 28, 2025	2.70	2.80	2.65	2.73	2.73	1.11%	402,608
May 27, 2025	2.60	2.70	2.60	2.70	2.70	1.12%	570,089
May 26, 2025	2.70	2.86	2.60	2.67	2.67	-2.91%	762,567
May 23, 2025	2.72	2.80	2.68	2.75	2.75	0.36%	613,598
May 22, 2025	2.85	2.85	2.68	2.74	2.74	-2.14%	490,632
May 21, 2025	2.85	2.98	2.74	2.80	2.80	-4.11%	652,535
May 20, 2025	2.90	2.96	2.79	2.92	2.92	-1.02%	451,888
May 19, 2025	3.00	3.15	2.86	2.95	2.95	-1.01%	494,928
May 16, 2025	2.82	3.06	2.60	2.98	2.98	6.43%	2,069,312