United States Steel Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 5, 2025	53.86	54.64	53.76	54.09	54.09	-1.26%	14,130
Aug 4, 2025	54.21	54.78	53.98	54.78	54.78	0.97%	10,865
Aug 1, 2025	53.82	54.95	53.82	54.26	54.26	1.05%	13,048
Jul 31, 2025	54.43	54.43	53.27	53.69	53.69	-1.16%	26,180
Jul 30, 2025	55.16	55.74	54.14	54.32	54.32	0.03%	10,861
Jul 29, 2025	55.15	55.79	54.28	54.31	54.31	-2.50%	9,429
Jul 28, 2025	56.34	56.34	55.70	55.70	55.70	-3.83%	8,892
Jul 25, 2025	57.53	58.25	57.39	57.92	57.92	1.97%	5,578
Jul 24, 2025	58.19	58.19	55.69	56.80	56.80	-5.33%	6,963
Jul 23, 2025	58.73	60.02	58.65	60.00	60.00	1.21%	5,982
Jul 22, 2025	58.79	59.76	58.60	59.29	59.29	1.12%	7,457
Jul 21, 2025	57.65	58.63	57.41	58.63	58.63	0.06%	11,564
Jul 18, 2025	59.35	59.61	58.46	58.60	58.60	-0.06%	16,691
Jul 17, 2025	58.01	58.74	57.47	58.63	58.63	-0.41%	7,093
Jul 16, 2025	58.65	59.80	58.65	58.87	58.87	0.66%	9,239
Jul 15, 2025	58.63	59.65	58.46	58.48	58.48	-0.69%	6,415
Jul 14, 2025	58.70	59.92	58.70	58.89	58.89	-1.52%	7,586
Jul 11, 2025	59.85	60.78	59.59	59.80	59.80	-3.02%	6,237
Jul 10, 2025	60.90	61.66	60.41	61.66	61.66	1.98%	5,470
Jul 9, 2025	60.06	60.49	59.81	60.46	60.46	-0.82%	4,223
Jul 8, 2025	60.19	60.96	60.19	60.96	60.96	1.18%	8,341
Jul 7, 2025	60.38	60.44	60.07	60.25	60.25	0.52%	5,889
Jul 3, 2025	59.79	60.31	59.79	59.94	59.94	-1.94%	3,365
Jul 2, 2025	59.85	61.13	59.85	61.12	61.12	4.65%	9,926
Jul 1, 2025	57.69	58.41	57.69	58.41	58.41	1.49%	11,220
Jun 30, 2025	56.70	57.55	56.46	57.55	57.55	3.18%	17,612
Jun 27, 2025	55.66	56.10	55.59	55.78	55.78	1.02%	7,600
Jun 26, 2025	55.03	55.59	55.03	55.21	55.21	-1.54%	4,825
Jun 25, 2025	56.05	56.25	55.80	56.08	56.08	-0.52%	4,503
Jun 24, 2025	55.86	56.49	55.86	56.37	56.37	0.45%	20,579
Jun 23, 2025	55.47	56.83	54.37	56.12	56.12	0.23%	14,060
Jun 20, 2025	56.39	56.50	55.89	55.99	55.99	-2.73%	11,338
Jun 18, 2025	57.98	58.38	57.55	57.56	57.56	-1.64%	10,472
Jun 17, 2025	59.09	59.31	58.52	58.52	58.52	-0.83%	17,244
Jun 16, 2025	59.56	59.98	58.86	59.01	59.01	1.57%	20,224
Jun 13, 2025	58.34	58.71	58.10	58.10	58.10	-3.42%	7,249
Jun 12, 2025	60.57	60.64	60.16	60.16	60.16	-1.47%	3,614
Jun 11, 2025	61.43	61.47	60.78	61.05	61.05	-0.57%	2,446
Jun 10, 2025	61.27	61.66	61.27	61.40	61.40	0.37%	2,193
Jun 9, 2025	61.34	61.34	61.14	61.18	61.18	-0.30%	3,170
Jun 6, 2025	61.64	61.64	61.36	61.36	61.36	1.30%	2,745
Jun 5, 2025	62.25	62.32	60.57	60.57	60.57	-3.78%	3,306
Jun 4, 2025	62.93	63.06	62.71	62.95	62.95	0.40%	2,184
Jun 3, 2025	62.21	62.70	61.85	62.70	62.70	-0.73%	3,021
Jun 2, 2025	62.25	63.20	62.25	63.16	63.16	0.62%	4,118
May 30, 2025	62.44	63.55	62.44	62.77	62.77	-1.28%	4,617
May 29, 2025	63.46	63.59	62.34	63.59	63.59	2.85%	2,916
May 28, 2025	62.20	62.28	61.69	61.83	61.83	-0.73%	6,635
May 27, 2025	62.09	62.59	62.09	62.28	62.28	0.95%	3,799
May 23, 2025	60.85	61.69	60.85	61.69	61.69	-1.73%	1,362