United States Steel Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	0.77	0.81	0.77	0.81	0.81	0.88%	3,616
Jul 31, 2025	0.78	0.80	0.77	0.80	0.80	1.27%	895
Jul 30, 2025	0.79	0.79	0.79	0.79	0.79	-	5,500
Jul 29, 2025	0.79	0.79	0.73	0.79	0.79	2.60%	536
Jul 28, 2025	0.79	0.79	0.76	0.77	0.77	-3.75%	34,277
Jul 25, 2025	0.79	0.80	0.76	0.80	0.80	-	12,249
Jul 24, 2025	0.85	0.85	0.78	0.80	0.80	-3.26%	20,731
Jul 23, 2025	0.84	0.84	0.79	0.83	0.83	-1.08%	25,000
Jul 22, 2025	0.84	0.85	0.80	0.84	0.84	0.61%	4,476
Jul 21, 2025	0.79	0.83	0.79	0.83	0.83	3.87%	54,488
Jul 18, 2025	0.78	0.80	0.78	0.80	0.80	2.56%	27,186
Jul 17, 2025	0.75	0.80	0.75	0.78	0.78	1.30%	9,274
Jul 16, 2025	0.75	0.78	0.75	0.77	0.77	-1.80%	39,860
Jul 15, 2025	0.75	0.80	0.75	0.78	0.78	5.39%	9,628
Jul 14, 2025	0.79	0.80	0.73	0.74	0.74	-5.82%	18,215
Jul 11, 2025	0.79	0.80	0.78	0.79	0.79	1.28%	40,807
Jul 10, 2025	0.73	0.78	0.73	0.78	0.78	4.00%	7,387
Jul 9, 2025	0.75	0.75	0.75	0.75	0.75	-	1,501
Jul 8, 2025	0.75	0.75	0.72	0.75	0.75	-	2,955
Jul 7, 2025	0.75	0.78	0.71	0.75	0.75	-3.85%	17,338
Jul 3, 2025	0.77	0.78	0.77	0.78	0.78	0.32%	4,058
Jul 2, 2025	0.78	0.78	0.78	0.78	0.78	-0.32%	156
Jul 1, 2025	0.79	0.80	0.77	0.78	0.78	-2.49%	21,106
Jun 30, 2025	0.75	0.80	0.75	0.80	0.80	1.29%	69,976
Jun 27, 2025	0.70	0.79	0.70	0.79	0.79	2.60%	8,174
Jun 26, 2025	0.73	0.77	0.70	0.77	0.77	-2.53%	43,401
Jun 25, 2025	0.70	0.79	0.70	0.79	0.79	3.91%	5,300
Jun 24, 2025	0.80	0.80	0.70	0.76	0.76	-5.00%	29,064
Jun 23, 2025	0.79	0.80	0.78	0.80	0.80	0.06%	16,900
Jun 20, 2025	0.76	0.80	0.70	0.80	0.80	14.21%	51,445
Jun 18, 2025	0.70	0.70	0.63	0.70	0.70	-	15,573
Jun 17, 2025	0.70	0.70	0.70	0.70	0.70	-	11,376
Jun 16, 2025	0.67	0.70	0.67	0.70	0.70	-1.14%	15,529
Jun 13, 2025	0.71	0.71	0.60	0.71	0.71	2.61%	47,771
Jun 12, 2025	0.73	0.73	0.69	0.69	0.69	-0.53%	669
Jun 11, 2025	0.70	0.70	0.69	0.69	0.69	-0.90%	11,500
Jun 10, 2025	0.74	0.80	0.70	0.70	0.70	-6.67%	21,100
Jun 9, 2025	0.78	0.80	0.75	0.75	0.75	-3.85%	15,387
Jun 6, 2025	0.76	0.78	0.76	0.78	0.78	1.30%	24,441
Jun 5, 2025	0.77	0.77	0.77	0.77	0.77	-	-
Jun 4, 2025	0.77	0.77	0.77	0.77	0.77	1.65%	1,214
Jun 3, 2025	0.75	0.76	0.75	0.76	0.76	-0.97%	445
Jun 2, 2025	0.72	0.77	0.72	0.76	0.76	-0.16%	19,905
May 30, 2025	0.79	0.80	0.70	0.77	0.77	-4.11%	67,323
May 29, 2025	0.79	0.80	0.77	0.80	0.80	-	14,860
May 28, 2025	0.80	0.80	0.76	0.80	0.80	1.38%	19,537
May 27, 2025	0.80	0.80	0.71	0.79	0.79	-1.50%	30,092
May 23, 2025	0.73	0.80	0.71	0.80	0.80	5.28%	22,782
May 22, 2025	0.71	0.79	0.70	0.76	0.76	3.27%	39,220
May 21, 2025	0.74	0.75	0.70	0.74	0.74	-1.89%	13,906