United States Steel Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	12.74	13.58	12.58	13.55	13.55	-1.56%	40,006
Jul 31, 2025	14.03	14.03	13.76	13.77	13.77	0.42%	9,064
Jul 30, 2025	13.85	13.89	13.71	13.71	13.71	-1.03%	12,314
Jul 29, 2025	14.25	14.25	13.85	13.85	13.85	-2.54%	6,641
Jul 28, 2025	14.28	14.40	14.21	14.21	14.21	-1.19%	17,904
Jul 25, 2025	14.14	14.38	14.14	14.38	14.38	1.28%	12,229
Jul 24, 2025	14.11	14.20	13.98	14.20	14.20	1.57%	39,293
Jul 23, 2025	13.98	13.98	13.98	13.98	13.98	-0.43%	12,744
Jul 22, 2025	13.68	14.05	13.68	14.04	14.04	1.45%	46,966
Jul 21, 2025	13.80	13.84	13.80	13.84	13.84	0.29%	74,214
Jul 18, 2025	14.12	14.12	13.80	13.80	13.80	-0.07%	8,802
Jul 17, 2025	14.00	14.10	13.72	13.81	13.81	2.83%	58,072
Jul 16, 2025	13.43	13.43	13.43	13.43	13.43	0.07%	12,179
Jul 15, 2025	13.42	13.42	13.42	13.42	13.42	0.99%	43,998
Jul 14, 2025	13.44	13.47	13.29	13.29	13.29	-1.12%	55,603
Jul 11, 2025	13.44	13.44	13.44	13.44	13.44	-0.58%	16,104
Jul 10, 2025	13.54	13.54	13.52	13.52	13.52	1.57%	11,519
Jul 9, 2025	13.17	13.36	13.17	13.31	13.31	1.36%	55,268
Jul 8, 2025	13.62	13.62	13.10	13.13	13.13	-3.51%	23,534
Jul 7, 2025	13.67	13.67	13.61	13.61	13.61	-1.02%	3,410
Jul 3, 2025	13.65	13.75	13.65	13.75	13.75	1.10%	27,848
Jul 2, 2025	13.43	13.60	13.43	13.60	13.60	7.30%	17,590
Jul 1, 2025	12.36	12.68	12.36	12.68	12.68	-3.86%	375
Jun 30, 2025	13.00	13.18	13.00	13.18	13.18	3.65%	13,863
Jun 27, 2025	12.70	12.75	12.70	12.72	12.72	0.79%	15,246
Jun 26, 2025	12.69	12.69	12.62	12.62	12.62	3.93%	16,627
Jun 25, 2025	12.39	12.39	12.14	12.14	12.14	-2.97%	17,087
Jun 24, 2025	12.50	12.52	12.50	12.52	12.52	0.47%	19,687
Jun 23, 2025	12.10	12.46	12.10	12.46	12.46	3.21%	7,791
Jun 20, 2025	11.93	12.12	11.93	12.07	12.07	2.46%	17,369
Jun 18, 2025	11.78	11.78	11.78	11.78	11.78	1.12%	9,330
Jun 17, 2025	11.58	11.65	11.58	11.65	11.65	0.60%	7,525
Jun 16, 2025	11.58	11.58	11.58	11.58	11.58	2.93%	6,560
Jun 13, 2025	11.60	11.60	11.25	11.25	11.25	-1.75%	14,450
Jun 12, 2025	11.45	11.45	11.45	11.45	11.45	-0.95%	7,876
Jun 11, 2025	11.56	11.56	11.56	11.56	11.56	2.85%	12,160
Jun 10, 2025	11.24	11.24	11.24	11.24	11.24	-0.53%	9,968
Jun 9, 2025	11.39	11.39	11.30	11.30	11.30	1.44%	24,452
Jun 6, 2025	11.56	11.56	11.14	11.14	11.14	0.11%	29,680
Jun 5, 2025	11.13	11.13	11.13	11.13	11.13	0.98%	8,229
Jun 4, 2025	11.02	11.02	11.02	11.02	11.02	-	11,897
Jun 3, 2025	10.94	11.02	10.94	11.02	11.02	0.74%	9,156
Jun 2, 2025	10.94	10.94	10.94	10.94	10.94	-4.21%	4,218
May 30, 2025	11.60	11.62	11.40	11.42	11.42	-3.30%	56,811
May 29, 2025	11.51	11.81	11.45	11.81	11.81	4.88%	41,347
May 28, 2025	11.10	11.26	11.02	11.26	11.26	2.09%	11,706
May 27, 2025	11.09	11.09	11.03	11.03	11.03	3.76%	26,782
May 23, 2025	10.63	10.63	10.63	10.63	10.63	-3.33%	10,891
May 22, 2025	11.00	11.00	11.00	11.00	11.00	-	2,848
May 21, 2025	10.96	11.00	10.96	11.00	11.00	8.02%	6,648