United States Steel Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	52.00	52.00	49.60	49.80	49.80	-0.80%	48,847
Jul 31, 2025	48.55	50.70	48.55	50.20	50.20	1.01%	132,572
Jul 30, 2025	51.50	51.50	49.60	49.70	49.70	-2.55%	55,262
Jul 29, 2025	50.90	51.50	50.90	51.00	51.00	-0.20%	66,861
Jul 28, 2025	50.70	51.80	50.70	51.10	51.10	-0.78%	101,104
Jul 25, 2025	50.70	52.20	50.70	51.50	51.50	-1.34%	56,691
Jul 24, 2025	52.50	53.20	52.00	52.20	52.20	-0.38%	145,270
Jul 23, 2025	52.40	52.90	52.10	52.40	52.40	0.77%	248,928
Jul 22, 2025	49.95	52.00	49.95	52.00	52.00	3.38%	334,424
Jul 21, 2025	49.50	50.40	47.90	50.30	50.30	1.31%	116,519
Jul 18, 2025	49.95	50.00	49.50	49.65	49.65	-0.20%	64,477
Jul 17, 2025	49.00	49.90	48.20	49.75	49.75	1.74%	98,009
Jul 16, 2025	49.70	49.70	48.85	48.90	48.90	-	226,618
Jul 15, 2025	48.70	49.10	48.40	48.90	48.90	1.03%	104,232
Jul 14, 2025	48.05	48.55	47.95	48.40	48.40	0.73%	123,065
Jul 11, 2025	47.90	48.25	47.65	48.05	48.05	0.21%	107,447
Jul 10, 2025	47.45	48.10	47.35	47.95	47.95	1.16%	53,857
Jul 9, 2025	46.80	48.00	46.80	47.40	47.40	-	70,625
Jul 8, 2025	48.50	48.50	47.20	47.40	47.40	-1.96%	43,354
Jul 7, 2025	48.50	48.50	47.95	48.35	48.35	0.83%	115,475
Jul 4, 2025	48.00	48.20	47.10	47.95	47.95	1.05%	437,389
Jul 3, 2025	47.35	48.35	47.35	47.45	47.45	-0.63%	519,027
Jul 2, 2025	48.00	48.20	47.40	47.75	47.75	0.10%	79,829
Jul 1, 2025	46.65	47.95	46.65	47.70	47.70	1.49%	165,123
Jun 30, 2025	48.00	48.00	46.70	47.00	47.00	-0.32%	61,987
Jun 27, 2025	47.50	47.60	46.05	47.15	47.15	1.95%	103,009
Jun 26, 2025	46.50	47.20	45.70	46.25	46.25	0.33%	106,454
Jun 25, 2025	44.85	46.10	44.70	46.10	46.10	2.79%	373,138
Jun 24, 2025	43.70	44.90	43.70	44.85	44.85	2.63%	44,757
Jun 23, 2025	44.95	44.95	43.70	43.70	43.70	-1.58%	63,730
Jun 20, 2025	44.90	44.90	43.85	44.40	44.40	0.68%	55,169
Jun 19, 2025	43.95	44.60	43.30	44.10	44.10	0.23%	96,384
Jun 18, 2025	43.40	44.15	43.10	44.00	44.00	0.92%	176,001
Jun 17, 2025	44.00	44.25	42.90	43.60	43.60	-2.57%	299,483
Jun 16, 2025	45.35	45.90	44.60	44.75	44.75	-1.65%	114,182
Jun 13, 2025	46.00	46.00	44.35	45.50	45.50	0.22%	118,220
Jun 12, 2025	45.50	46.05	45.00	45.40	45.40	-	512,590
Jun 11, 2025	45.45	45.45	44.00	45.40	45.40	2.60%	86,817
Jun 10, 2025	44.65	45.50	44.05	44.25	44.25	-1.78%	279,909
Jun 6, 2025	45.10	46.45	44.95	45.05	45.05	-1.31%	92,382
Jun 5, 2025	45.45	46.25	45.25	45.65	45.65	0.33%	78,832
Jun 4, 2025	45.00	45.50	44.35	45.50	45.50	2.02%	66,141
Jun 3, 2025	44.20	44.95	44.20	44.60	44.60	1.13%	253,194
Jun 2, 2025	44.70	45.50	44.00	44.10	44.10	-1.34%	248,995
May 30, 2025	42.45	44.70	42.10	44.70	44.70	5.30%	614,855
May 28, 2025	42.50	42.90	41.80	42.45	42.45	-0.82%	334,142
May 27, 2025	43.70	43.75	42.70	42.80	42.80	-1.83%	92,255
May 26, 2025	43.45	43.95	43.10	43.60	43.60	3.20%	118,379
May 23, 2025	43.15	43.15	41.50	42.25	42.25	1.32%	71,114
May 22, 2025	42.50	42.55	41.25	41.70	41.70	-1.42%	69,798