United States Steel Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	0.38	0.38	0.38	0.38	0.38	18.20%	475
Jul 31, 2025	0.32	0.32	0.32	0.32	0.32	-0.02%	625
Jul 30, 2025	0.32	0.32	0.32	0.32	0.32	-	-
Jul 29, 2025	0.32	0.32	0.32	0.32	0.32	-	-
Jul 28, 2025	0.40	0.40	0.28	0.32	0.32	-6.55%	14,930
Jul 25, 2025	0.34	0.34	0.34	0.34	0.34	-	-
Jul 24, 2025	0.34	0.34	0.34	0.34	0.34	-	2
Jul 23, 2025	0.34	0.34	0.34	0.34	0.34	-	-
Jul 22, 2025	0.35	0.35	0.33	0.34	0.34	5.76%	16,376
Jul 21, 2025	0.35	0.35	0.33	0.33	0.33	-2.99%	10,600
Jul 18, 2025	0.34	0.40	0.34	0.34	0.34	-4.29%	3,708
Jul 17, 2025	0.36	0.36	0.35	0.35	0.35	-2.91%	2,511
Jul 16, 2025	0.35	0.36	0.33	0.36	0.36	14.44%	34,787
Jul 15, 2025	0.30	0.32	0.30	0.32	0.32	10.53%	10,030
Jul 14, 2025	0.34	0.35	0.29	0.29	0.29	-12.18%	55,202
Jul 11, 2025	0.33	0.35	0.32	0.32	0.32	8.18%	13,000
Jul 10, 2025	0.26	0.30	0.26	0.30	0.30	-14.29%	15,301
Jul 9, 2025	0.35	0.35	0.35	0.35	0.35	-	-
Jul 8, 2025	0.35	0.35	0.35	0.35	0.35	8.12%	140
Jul 7, 2025	0.32	0.32	0.32	0.32	0.32	-	-
Jul 3, 2025	0.32	0.32	0.32	0.32	0.32	-	-
Jul 2, 2025	0.32	0.32	0.32	0.32	0.32	-	1
Jul 1, 2025	0.32	0.32	0.32	0.32	0.32	-	-
Jun 30, 2025	0.35	0.35	0.32	0.32	0.32	-7.51%	305
Jun 27, 2025	0.35	0.35	0.35	0.35	0.35	12.00%	400
Jun 26, 2025	0.31	0.31	0.31	0.31	0.31	-	-
Jun 25, 2025	0.31	0.31	0.31	0.31	0.31	-	-
Jun 24, 2025	0.33	0.33	0.31	0.31	0.31	2.77%	1,252
Jun 23, 2025	0.30	0.30	0.30	0.30	0.30	-16.86%	600
Jun 20, 2025	0.40	0.40	0.37	0.37	0.37	-3.72%	1,999
Jun 18, 2025	0.38	0.38	0.38	0.38	0.38	44.72%	278
Jun 17, 2025	0.26	0.26	0.26	0.26	0.26	-7.05%	1,253
Jun 16, 2025	0.28	0.28	0.28	0.28	0.28	-3.35%	1,000
Jun 13, 2025	0.29	0.29	0.29	0.29	0.29	-	-
Jun 12, 2025	0.29	0.29	0.29	0.29	0.29	-	-
Jun 11, 2025	0.32	0.32	0.29	0.29	0.29	-0.51%	10,000
Jun 10, 2025	0.32	0.32	0.29	0.29	0.29	-15.31%	7,718
Jun 9, 2025	0.29	0.41	0.29	0.35	0.35	-17.43%	4,493
Jun 6, 2025	0.42	0.42	0.37	0.42	0.42	43.54%	1,396
Jun 5, 2025	0.29	0.29	0.29	0.29	0.29	-25.92%	500
Jun 4, 2025	0.28	0.46	0.28	0.40	0.40	-13.76%	2,532
Jun 3, 2025	0.46	0.46	0.46	0.46	0.46	-	-
Jun 2, 2025	0.46	0.46	0.46	0.46	0.46	-0.04%	615
May 30, 2025	0.46	0.46	0.46	0.46	0.46	-0.87%	200
May 29, 2025	0.40	0.46	0.40	0.46	0.46	14.11%	9,979
May 28, 2025	0.30	0.41	0.25	0.41	0.41	-6.17%	8,948
May 27, 2025	0.34	0.43	0.34	0.43	0.43	23.34%	8,312
May 23, 2025	0.30	0.40	0.28	0.35	0.35	9.37%	26,375
May 22, 2025	0.32	0.32	0.32	0.32	0.32	-	1,287
May 21, 2025	0.45	0.45	0.29	0.32	0.32	-28.89%	32,370