United States Steel Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	18.79	18.79	18.52	18.59	18.59	-0.43%	13,125
Jul 31, 2025	18.70	18.83	18.65	18.67	18.67	0.16%	17,394
Jul 30, 2025	18.32	18.81	18.32	18.64	18.64	-2.04%	9,619
Jul 29, 2025	18.69	19.09	18.69	19.03	19.03	-1.34%	10,404
Jul 28, 2025	19.42	19.42	19.26	19.29	19.29	-0.89%	8,400
Jul 25, 2025	19.10	19.49	19.10	19.46	19.46	-1.67%	13,953
Jul 24, 2025	19.86	19.93	19.76	19.79	19.79	1.18%	5,861
Jul 23, 2025	19.46	19.57	19.40	19.56	19.56	0.57%	4,774
Jul 22, 2025	19.25	19.45	19.25	19.45	19.45	1.67%	16,538
Jul 21, 2025	19.14	19.19	19.09	19.13	19.13	0.42%	19,198
Jul 18, 2025	19.15	19.20	19.00	19.05	19.05	-0.73%	34,450
Jul 17, 2025	19.24	19.42	19.12	19.19	19.19	-0.05%	23,433
Jul 16, 2025	19.10	19.26	19.05	19.20	19.20	-1.46%	13,358
Jul 15, 2025	19.62	19.63	19.43	19.49	19.49	2.18%	13,150
Jul 14, 2025	19.04	19.10	19.00	19.07	19.07	2.25%	18,406
Jul 11, 2025	18.68	18.72	18.53	18.65	18.65	-	9,694
Jul 10, 2025	18.63	18.66	18.34	18.65	18.65	-2.05%	11,980
Jul 9, 2025	19.03	19.09	18.99	19.04	19.04	0.34%	8,040
Jul 8, 2025	18.81	19.00	18.81	18.98	18.98	0.51%	9,081
Jul 7, 2025	18.53	18.93	18.53	18.88	18.88	-2.69%	8,960
Jul 3, 2025	19.47	19.68	19.40	19.40	19.40	-1.27%	23,061
Jul 2, 2025	19.30	19.65	19.30	19.65	19.65	2.50%	11,350
Jul 1, 2025	19.35	19.35	19.17	19.17	19.17	-0.67%	6,785
Jun 30, 2025	19.15	19.30	19.15	19.30	19.30	0.99%	10,523
Jun 27, 2025	19.13	19.24	18.97	19.11	19.11	1.22%	9,146
Jun 26, 2025	18.93	19.06	18.83	18.88	18.88	0.80%	12,364
Jun 25, 2025	18.74	18.76	18.70	18.73	18.73	-0.74%	5,683
Jun 24, 2025	18.83	18.97	18.81	18.87	18.87	0.47%	34,223
Jun 23, 2025	18.69	18.78	18.63	18.78	18.78	0.12%	10,661
Jun 20, 2025	18.50	18.88	18.50	18.76	18.76	1.46%	17,755
Jun 18, 2025	18.49	18.80	18.48	18.49	18.49	-2.63%	27,951
Jun 17, 2025	18.89	19.05	18.72	18.99	18.99	-0.68%	9,161
Jun 16, 2025	19.00	19.12	18.92	19.12	19.12	-0.05%	29,360
Jun 13, 2025	18.94	19.25	18.90	19.13	19.13	0.18%	9,974
Jun 12, 2025	19.00	19.12	19.00	19.10	19.10	0.44%	18,607
Jun 11, 2025	18.96	19.32	18.96	19.01	19.01	0.01%	11,460
Jun 10, 2025	19.22	19.22	18.78	19.01	19.01	0.48%	18,586
Jun 9, 2025	19.02	19.07	18.88	18.92	18.92	0.32%	8,951
Jun 6, 2025	18.95	19.06	18.78	18.86	18.86	1.34%	12,893
Jun 5, 2025	18.54	18.84	18.54	18.61	18.61	-1.12%	23,278
Jun 4, 2025	18.50	18.82	18.48	18.82	18.82	2.23%	14,915
Jun 3, 2025	18.29	18.41	18.28	18.41	18.41	-2.03%	8,078
Jun 2, 2025	18.59	18.81	18.46	18.79	18.79	0.82%	11,962
May 30, 2025	18.43	18.64	18.40	18.64	18.64	-0.84%	14,977
May 29, 2025	19.25	19.25	18.68	18.80	18.80	1.64%	9,801
May 28, 2025	18.55	18.55	18.45	18.50	18.50	-2.09%	12,005
May 27, 2025	18.91	18.94	18.73	18.89	18.89	0.27%	18,388
May 23, 2025	18.80	18.85	18.42	18.84	18.68	1.14%	5,333
May 22, 2025	18.82	18.82	18.27	18.63	18.47	-2.01%	25,669
May 21, 2025	18.91	19.24	18.91	19.01	18.85	2.42%	11,860