United States Steel Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 4, 2025	33.25	33.25	33.25	33.25	33.25	2.06%	100
Aug 1, 2025	32.58	32.58	32.58	32.58	32.58	-0.67%	200
Jul 30, 2025	33.29	33.29	32.80	32.80	32.80	-3.67%	634
Jul 25, 2025	34.78	34.78	34.05	34.05	34.05	-7.37%	644
Jul 24, 2025	38.00	38.00	36.76	36.76	36.76	-12.91%	1,137
Jun 27, 2025	42.21	42.21	42.21	42.21	42.21	26.00%	100
Jun 16, 2025	33.50	33.50	33.50	33.50	33.50	-1.00%	523
Apr 14, 2025	33.84	33.84	33.84	33.84	33.75	9.58%	200
Apr 8, 2025	30.88	30.88	30.88	30.88	30.80	-4.01%	187
Apr 7, 2025	32.17	32.17	32.17	32.17	32.08	-0.74%	187
Apr 4, 2025	30.50	32.41	30.50	32.41	32.32	-24.49%	200
Mar 26, 2025	42.92	42.92	42.92	42.92	42.80	-	142