United States Steel Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	0.46	0.47	0.45	0.45	0.45	-3.12%	119,488
Jul 31, 2025	0.48	0.48	0.45	0.47	0.47	-	168,933
Jul 30, 2025	0.49	0.49	0.45	0.47	0.47	-3.01%	252,873
Jul 29, 2025	0.51	0.51	0.47	0.48	0.48	2.22%	150,661
Jul 28, 2025	0.51	0.51	0.47	0.47	0.47	-3.40%	166,072
Jul 25, 2025	0.48	0.49	0.47	0.49	0.49	1.79%	52,326
Jul 24, 2025	0.47	0.49	0.47	0.48	0.48	1.05%	55,952
Jul 23, 2025	0.50	0.50	0.47	0.48	0.48	-2.62%	122,139
Jul 22, 2025	0.47	0.50	0.47	0.49	0.49	4.79%	194,491
Jul 21, 2025	0.45	0.48	0.45	0.47	0.47	3.44%	413,768
Jul 18, 2025	0.47	0.49	0.43	0.45	0.45	-5.10%	160,770
Jul 17, 2025	0.50	0.50	0.47	0.47	0.47	-4.12%	333,462
Jul 16, 2025	0.49	0.51	0.48	0.49	0.49	0.90%	241,095
Jul 15, 2025	0.51	0.51	0.47	0.49	0.49	-0.37%	419,515
Jul 14, 2025	0.47	0.51	0.44	0.49	0.49	15.90%	691,086
Jul 11, 2025	0.46	0.46	0.41	0.42	0.42	-2.05%	209,377
Jul 10, 2025	0.39	0.45	0.39	0.43	0.43	5.81%	136,410
Jul 9, 2025	0.41	0.42	0.40	0.41	0.41	-0.05%	75,289
Jul 8, 2025	0.42	0.42	0.40	0.41	0.41	-0.44%	109,489
Jul 7, 2025	0.42	0.45	0.41	0.41	0.41	4.20%	121,840
Jul 3, 2025	0.40	0.41	0.39	0.40	0.40	-1.25%	222,660
Jul 2, 2025	0.40	0.40	0.38	0.40	0.40	-0.37%	431,220
Jul 1, 2025	0.35	0.43	0.35	0.40	0.40	2.19%	105,519
Jun 30, 2025	0.36	0.39	0.35	0.39	0.39	3.39%	299,125
Jun 27, 2025	0.41	0.41	0.37	0.38	0.38	-2.56%	55,215
Jun 26, 2025	0.36	0.39	0.35	0.39	0.39	5.41%	183,822
Jun 25, 2025	0.37	0.38	0.36	0.37	0.37	-3.44%	83,810
Jun 24, 2025	0.39	0.39	0.38	0.38	0.38	-0.47%	156,785
Jun 23, 2025	0.43	0.43	0.37	0.39	0.39	-6.10%	343,422
Jun 20, 2025	0.37	0.43	0.37	0.41	0.41	7.75%	891,414
Jun 18, 2025	0.39	0.39	0.38	0.38	0.38	-1.37%	125,977
Jun 17, 2025	0.40	0.45	0.37	0.39	0.39	-2.82%	298,952
Jun 16, 2025	0.42	0.42	0.37	0.40	0.40	1.79%	328,021
Jun 13, 2025	0.39	0.40	0.38	0.39	0.39	-2.28%	292,956
Jun 12, 2025	0.39	0.42	0.39	0.40	0.40	-0.23%	220,989
Jun 11, 2025	0.42	0.42	0.40	0.40	0.40	-1.48%	135,255
Jun 10, 2025	0.44	0.44	0.41	0.41	0.41	-2.40%	224,830
Jun 9, 2025	0.43	0.44	0.42	0.42	0.42	-1.19%	389,503
Jun 6, 2025	0.43	0.44	0.42	0.42	0.42	-2.07%	61,389
Jun 5, 2025	0.44	0.44	0.41	0.43	0.43	0.56%	223,200
Jun 4, 2025	0.44	0.44	0.42	0.43	0.43	-2.29%	358,885
Jun 3, 2025	0.43	0.44	0.42	0.44	0.44	0.74%	88,929
Jun 2, 2025	0.43	0.45	0.42	0.43	0.43	2.60%	472,456
May 30, 2025	0.43	0.43	0.42	0.42	0.42	-0.45%	198,625
May 29, 2025	0.47	0.47	0.42	0.43	0.43	-10.20%	601,003
May 28, 2025	0.43	0.48	0.42	0.47	0.47	6.12%	683,220
May 27, 2025	0.49	0.49	0.44	0.45	0.45	-7.71%	750,783
May 23, 2025	0.51	0.51	0.46	0.48	0.48	-4.09%	953,832
May 22, 2025	0.55	0.57	0.46	0.50	0.50	-13.09%	906,232
May 21, 2025	0.68	0.69	0.58	0.58	0.58	-15.08%	681,992