United States Steel Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	0.60	0.60	0.60	0.60	0.60	9.09%	1,000
Jul 31, 2025	0.55	0.55	0.55	0.55	0.55	-	-
Jul 30, 2025	0.55	0.55	0.55	0.55	0.55	-0.02%	200
Jul 29, 2025	0.55	0.55	0.55	0.55	0.55	-	-
Jul 28, 2025	0.55	0.55	0.55	0.55	0.55	-	-
Jul 25, 2025	0.55	0.55	0.55	0.55	0.55	-	-
Jul 24, 2025	0.55	0.55	0.55	0.55	0.55	-	-
Jul 23, 2025	0.55	0.55	0.55	0.55	0.55	2.08%	1,000
Jul 22, 2025	0.54	0.54	0.54	0.54	0.54	-17.04%	300
Jul 21, 2025	0.65	0.65	0.65	0.65	0.65	16.02%	2,080
Jul 18, 2025	0.65	0.65	0.56	0.56	0.56	-3.75%	2,130
Jul 17, 2025	0.58	0.58	0.58	0.58	0.58	-	8
Jul 16, 2025	0.62	0.62	0.58	0.58	0.58	-10.45%	2,245
Jul 15, 2025	0.57	0.65	0.57	0.65	0.65	17.53%	7,751
Jul 14, 2025	0.55	0.55	0.55	0.55	0.55	-	19
Jul 11, 2025	0.55	0.55	0.55	0.55	0.55	-10.85%	500
Jul 10, 2025	0.62	0.62	0.62	0.62	0.62	-	-
Jul 9, 2025	0.53	0.62	0.53	0.62	0.62	16.96%	1,030
Jul 8, 2025	0.53	0.53	0.53	0.53	0.53	-18.38%	933
Jul 7, 2025	0.65	0.65	0.60	0.65	0.65	35.26%	2,850
Jul 3, 2025	0.48	0.48	0.48	0.48	0.48	-	-
Jul 2, 2025	0.48	0.48	0.48	0.48	0.48	0.02%	1,328
Jul 1, 2025	0.48	0.48	0.48	0.48	0.48	-	50
Jun 30, 2025	0.62	0.62	0.48	0.48	0.48	-24.98%	19,842
Jun 27, 2025	0.64	0.64	0.64	0.64	0.64	-4.48%	3,076
Jun 26, 2025	0.67	0.67	0.67	0.67	0.67	-1.47%	3,076
Jun 25, 2025	0.68	0.68	0.68	0.68	0.68	-	-
Jun 24, 2025	0.70	0.70	0.67	0.68	0.68	4.62%	15,097
Jun 23, 2025	0.70	0.70	0.65	0.65	0.65	4.84%	4,514
Jun 20, 2025	0.62	0.62	0.62	0.62	0.62	-0.80%	141
Jun 18, 2025	0.63	0.63	0.63	0.63	0.63	-	-
Jun 17, 2025	0.63	0.63	0.63	0.63	0.63	-3.85%	100
Jun 16, 2025	0.65	0.65	0.65	0.65	0.65	-	-
Jun 13, 2025	0.65	0.65	0.65	0.65	0.65	10.89%	400
Jun 12, 2025	0.59	0.59	0.59	0.59	0.59	-	-
Jun 11, 2025	0.65	0.65	0.59	0.59	0.59	-6.96%	16,077
Jun 10, 2025	0.65	0.65	0.63	0.63	0.63	-	4,501
Jun 9, 2025	0.83	0.83	0.63	0.63	0.63	-16.00%	901
Jun 6, 2025	0.75	0.75	0.75	0.75	0.75	15.83%	10,110
Jun 5, 2025	0.65	0.65	0.63	0.65	0.65	-7.50%	11,200
Jun 4, 2025	0.67	0.70	0.67	0.70	0.70	16.67%	1,450
Jun 3, 2025	0.60	0.60	0.60	0.60	0.60	-	30
Jun 2, 2025	0.60	0.60	0.60	0.60	0.60	-	-
May 30, 2025	0.60	0.60	0.60	0.60	0.60	-	-
May 29, 2025	0.60	0.60	0.60	0.60	0.60	-14.29%	200
May 28, 2025	0.60	0.70	0.60	0.70	0.70	45.80%	605
May 27, 2025	0.48	0.48	0.48	0.48	0.48	-	-
May 23, 2025	0.48	0.48	0.48	0.48	0.48	-	-
May 22, 2025	0.48	0.48	0.48	0.48	0.48	-41.47%	100
May 21, 2025	0.82	0.82	0.82	0.82	0.82	-6.15%	350