United States Steel Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 4, 2025	0.89	0.89	0.89	0.89	0.89	2.28%	700
Aug 1, 2025	0.87	0.87	0.87	0.87	0.87	-5.99%	2,000
Jul 30, 2025	0.89	0.92	0.89	0.92	0.92	1.41%	1,600
Jul 29, 2025	0.91	0.91	0.91	0.91	0.91	-6.08%	600
Jul 28, 2025	0.94	0.97	0.94	0.97	0.97	2.29%	1,400
Jul 25, 2025	0.94	0.94	0.94	0.94	0.94	6.91%	180
Jul 23, 2025	0.88	0.88	0.88	0.88	0.88	0.59%	620
Jul 22, 2025	0.89	0.90	0.88	0.88	0.88	-1.50%	101,600
Jul 21, 2025	0.94	0.94	0.89	0.89	0.89	-1.44%	420
Jul 18, 2025	0.91	0.95	0.90	0.90	0.90	10.95%	2,100
Jul 11, 2025	0.82	0.82	0.82	0.82	0.82	-3.31%	2,396
Jul 2, 2025	0.84	0.84	0.84	0.84	0.84	-0.76%	19,400
Jun 27, 2025	0.85	0.85	0.85	0.85	0.85	0.54%	1,000
Jun 24, 2025	0.85	0.85	0.85	0.85	0.85	-3.93%	300
Jun 23, 2025	0.88	0.88	0.88	0.88	0.88	-0.55%	5,000
Jun 6, 2025	0.88	0.88	0.88	0.88	0.88	-9.98%	108
May 28, 2025	0.98	0.98	0.98	0.98	0.98	6.33%	283,024