United States Steel Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 8, 2025	28.86	29.31	28.81	29.22	29.22	1.74%	216,836
Aug 7, 2025	28.92	29.00	28.56	28.72	28.72	1.80%	485,789
Aug 6, 2025	28.50	28.50	28.04	28.21	28.21	-1.63%	99,660
Aug 5, 2025	29.17	29.17	28.65	28.68	28.68	0.35%	178,407
Aug 4, 2025	28.67	28.73	28.43	28.58	28.58	-0.73%	257,214
Aug 1, 2025	28.95	28.97	28.54	28.79	28.79	-3.13%	134,848
Jul 31, 2025	30.22	30.24	29.68	29.72	29.72	-1.39%	228,383
Jul 30, 2025	30.61	30.62	30.12	30.14	30.14	-2.43%	137,872
Jul 29, 2025	31.09	31.19	30.79	30.89	30.89	-1.18%	384,885
Jul 28, 2025	31.48	31.50	31.17	31.26	31.26	-0.76%	1,550,662
Jul 25, 2025	31.18	31.56	31.18	31.50	31.50	-0.51%	204,754
Jul 24, 2025	31.63	31.86	31.54	31.66	31.66	-2.40%	152,113
Jul 23, 2025	31.96	32.44	31.76	32.44	32.44	2.24%	137,513
Jul 22, 2025	31.68	31.89	31.54	31.73	31.73	-0.47%	174,812
Jul 21, 2025	31.69	31.99	31.69	31.88	31.88	-0.09%	442,777
Jul 18, 2025	32.30	32.32	31.87	31.91	31.91	0.22%	1,083,392
Jul 17, 2025	31.65	31.96	31.65	31.84	31.84	-0.44%	361,234
Jul 16, 2025	31.68	32.13	31.61	31.98	31.98	0.66%	267,019
Jul 15, 2025	32.38	32.40	31.60	31.77	31.77	-0.90%	287,977
Jul 14, 2025	32.32	32.32	31.94	32.06	32.06	-2.20%	234,759
Jul 11, 2025	33.07	33.15	32.74	32.78	32.78	-3.56%	130,849
Jul 10, 2025	34.25	34.26	33.75	33.99	33.99	-0.61%	252,433
Jul 9, 2025	33.86	34.20	33.76	34.20	34.20	2.33%	936,153
Jul 8, 2025	32.98	33.53	32.87	33.42	33.42	4.11%	1,505,743
Jul 7, 2025	32.13	32.38	31.86	32.10	32.10	-6.39%	1,144,900
Jul 3, 2025	34.21	34.44	34.19	34.29	34.29	0.15%	57,930
Jul 2, 2025	33.94	34.31	33.84	34.24	34.24	0.03%	94,713
Jul 1, 2025	33.98	34.28	33.98	34.23	34.23	-0.06%	61,162
Jun 30, 2025	34.24	34.34	33.96	34.25	34.25	0.82%	76,351
Jun 27, 2025	33.78	34.15	33.72	33.97	33.97	2.13%	116,788
Jun 26, 2025	33.38	33.41	33.13	33.26	33.26	0.30%	685,857
Jun 25, 2025	33.15	33.24	32.98	33.16	33.16	-1.04%	655,003
Jun 24, 2025	33.62	33.73	33.38	33.51	33.51	1.36%	133,466
Jun 23, 2025	31.98	33.06	31.98	33.06	33.06	1.71%	186,817
Jun 20, 2025	33.28	33.28	32.39	32.51	32.51	-4.12%	176,255
Jun 18, 2025	33.92	34.12	33.80	33.90	33.90	-1.37%	141,778
Jun 17, 2025	34.76	34.82	34.33	34.37	34.37	-2.66%	494,947
Jun 16, 2025	35.25	35.58	35.17	35.31	35.31	2.08%	159,749
Jun 13, 2025	34.54	34.84	34.49	34.59	34.59	-2.45%	97,134
Jun 12, 2025	35.28	35.53	35.24	35.46	35.46	0.85%	212,453
Jun 11, 2025	35.07	35.31	35.06	35.16	35.16	-0.11%	205,773
Jun 10, 2025	34.76	35.28	34.74	35.20	35.20	2.53%	179,695
Jun 9, 2025	34.27	34.51	34.26	34.33	34.33	0.18%	1,375,003
Jun 6, 2025	33.92	34.35	33.92	34.27	34.27	2.12%	154,152
Jun 5, 2025	33.81	33.86	33.48	33.56	33.56	-0.03%	603,359
Jun 4, 2025	33.50	33.69	33.48	33.57	33.57	0.93%	87,361
Jun 3, 2025	32.87	33.29	32.72	33.26	33.26	-0.54%	83,112
Jun 2, 2025	33.10	33.44	32.84	33.44	33.44	0.30%	269,887
May 30, 2025	33.24	33.41	33.04	33.34	33.34	-0.55%	470,194
May 29, 2025	33.82	33.83	33.42	33.53	33.53	-0.10%	89,499