United States Steel Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	21.18	21.33	20.31	21.01	21.01	0.05%	1,752,717
Jul 31, 2025	21.18	21.27	20.97	21.00	21.00	-2.14%	1,787,186
Jul 30, 2025	21.42	21.56	21.32	21.46	21.46	-0.51%	1,341,466
Jul 29, 2025	21.56	21.72	21.43	21.57	21.57	0.79%	611,697
Jul 28, 2025	21.58	21.66	21.38	21.40	21.40	-1.92%	583,137
Jul 25, 2025	22.04	22.08	21.65	21.82	21.82	-2.02%	484,072
Jul 24, 2025	22.36	22.45	22.25	22.27	22.27	0.50%	1,397,506
Jul 23, 2025	21.84	22.24	21.81	22.16	22.16	2.36%	1,134,648
Jul 22, 2025	21.88	21.88	21.64	21.65	21.65	-2.52%	5,260,182
Jul 21, 2025	21.96	22.35	21.96	22.21	22.21	1.18%	1,757,736
Jul 18, 2025	21.81	21.98	21.71	21.95	21.95	-0.27%	4,567,510
Jul 17, 2025	21.80	22.05	21.69	22.01	22.01	1.48%	1,525,344
Jul 16, 2025	21.15	21.70	21.08	21.69	21.69	3.33%	2,332,098
Jul 15, 2025	21.32	21.34	20.99	20.99	20.99	-0.71%	866,225
Jul 14, 2025	21.03	21.34	21.03	21.14	21.14	-1.21%	1,198,144
Jul 11, 2025	21.46	21.51	21.36	21.40	21.40	-1.52%	1,002,836
Jul 10, 2025	21.45	21.76	21.41	21.73	21.73	-1.81%	709,500
Jul 9, 2025	22.15	22.32	22.05	22.13	22.13	-0.98%	955,275
Jul 8, 2025	22.20	22.48	22.15	22.35	22.35	-0.84%	1,183,750
Jul 7, 2025	22.57	22.81	22.36	22.54	22.54	-0.92%	1,034,929
Jul 3, 2025	22.71	22.87	22.55	22.75	22.75	-0.31%	387,161
Jul 2, 2025	22.50	22.82	22.32	22.82	22.82	-1.25%	3,638,986
Jul 1, 2025	23.50	23.50	23.06	23.11	23.11	-3.79%	1,654,093
Jun 30, 2025	23.93	24.09	23.86	24.02	24.02	1.61%	1,706,112
Jun 27, 2025	23.63	23.69	23.41	23.64	23.64	1.76%	2,325,060
Jun 26, 2025	23.01	23.37	23.01	23.23	23.23	2.15%	2,448,351
Jun 25, 2025	22.80	22.98	22.56	22.74	22.74	2.23%	3,369,491
Jun 24, 2025	22.03	22.27	22.03	22.25	22.25	2.28%	1,218,983
Jun 23, 2025	21.65	21.75	21.54	21.75	21.75	-0.96%	1,414,501
Jun 20, 2025	22.19	22.22	21.75	21.96	21.96	-4.06%	3,738,998
Jun 18, 2025	22.58	22.97	22.50	22.89	22.89	6.12%	3,578,442
Jun 17, 2025	21.34	21.70	21.25	21.57	21.57	4.10%	2,613,028
Jun 16, 2025	20.76	20.85	20.61	20.72	20.72	-	1,151,901
Jun 13, 2025	20.40	20.93	20.40	20.72	20.72	1.12%	4,188,192
Jun 12, 2025	20.60	20.60	20.33	20.49	20.49	1.59%	722,038
Jun 11, 2025	20.20	20.26	20.11	20.17	20.17	-3.45%	964,783
Jun 10, 2025	20.94	20.94	20.72	20.89	20.89	-0.29%	590,434
Jun 9, 2025	20.87	20.99	20.80	20.95	20.95	1.06%	1,109,033
Jun 6, 2025	20.69	20.80	20.64	20.73	20.73	0.24%	1,341,624
Jun 5, 2025	20.56	20.86	20.50	20.68	20.68	-1.43%	2,314,900
Jun 4, 2025	20.75	21.33	20.75	20.98	20.98	2.64%	1,483,535
Jun 3, 2025	20.50	20.54	20.30	20.44	20.44	-	1,102,394
Jun 2, 2025	20.46	20.63	20.30	20.44	20.44	-	3,109,271
May 30, 2025	20.44	20.67	20.23	20.44	20.44	-2.76%	1,070,104
May 29, 2025	21.00	21.48	20.93	21.02	21.02	0.62%	1,638,160
May 28, 2025	21.01	21.27	20.87	20.89	20.89	-0.57%	1,237,801
May 27, 2025	21.05	21.45	20.90	21.01	21.01	2.49%	5,127,181
May 23, 2025	20.08	20.55	20.08	20.50	20.50	5.13%	903,021
May 22, 2025	19.48	19.65	19.35	19.50	19.50	0.52%	442,839
May 21, 2025	19.69	19.75	19.36	19.40	19.40	-2.51%	606,326