United States Steel Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	0.84	0.85	0.82	0.82	0.82	-2.38%	15,574,000
Jul 31, 2025	0.83	0.86	0.83	0.84	0.84	1.20%	81,267,000
Jul 30, 2025	0.82	0.85	0.82	0.83	0.83	1.22%	38,583,000
Jul 29, 2025	0.85	0.86	0.81	0.82	0.82	-3.53%	26,460,000
Jul 28, 2025	0.90	0.90	0.84	0.85	0.85	-4.49%	81,743,000
Jul 25, 2025	0.87	0.92	0.86	0.89	0.89	2.30%	37,959,000
Jul 24, 2025	0.88	0.90	0.87	0.87	0.87	-1.14%	39,015,000
Jul 23, 2025	0.90	0.94	0.88	0.88	0.88	-3.30%	84,880,000
Jul 22, 2025	0.86	0.92	0.86	0.91	0.91	5.81%	55,262,000
Jul 21, 2025	0.86	0.88	0.83	0.86	0.86	-1.15%	5,806,000
Jul 18, 2025	0.91	0.91	0.84	0.87	0.87	-4.40%	42,813,000
Jul 17, 2025	0.96	0.96	0.88	0.91	0.91	-5.21%	61,204,000
Jul 16, 2025	0.94	0.98	0.93	0.96	0.96	1.05%	12,551,000
Jul 15, 2025	0.97	0.98	0.93	0.95	0.95	-2.06%	48,683,000
Jul 14, 2025	0.93	0.97	0.92	0.97	0.97	4.30%	36,212,000
Jul 11, 2025	0.88	0.94	0.88	0.93	0.93	5.68%	56,603,000
Jul 10, 2025	0.83	0.89	0.83	0.88	0.88	3.53%	33,349,000
Jul 9, 2025	0.84	0.87	0.82	0.85	0.85	-	10,129,000
Jul 8, 2025	0.84	0.87	0.84	0.85	0.85	-	44,791,000
Jul 7, 2025	0.88	0.88	0.80	0.85	0.85	-3.41%	29,666,000
Jul 4, 2025	0.89	0.91	0.88	0.88	0.88	-1.12%	46,280,000
Jul 3, 2025	0.88	0.92	0.86	0.89	0.89	2.30%	36,435,000
Jul 2, 2025	0.88	0.90	0.87	0.87	0.87	-	34,704,000
Jul 1, 2025	0.90	0.92	0.85	0.87	0.87	-2.25%	17,187,000
Jun 30, 2025	0.86	0.93	0.85	0.89	0.89	5.95%	42,231,000
Jun 27, 2025	0.73	0.85	0.73	0.84	0.84	13.51%	80,000,000
Jun 26, 2025	0.82	0.85	0.74	0.74	0.74	-9.76%	54,662,000
Jun 25, 2025	0.88	0.92	0.80	0.82	0.82	-6.82%	47,193,000
Jun 24, 2025	0.91	0.96	0.87	0.88	0.88	-2.22%	39,918,000
Jun 23, 2025	0.99	1.01	0.90	0.90	0.90	-9.09%	32,308,000
Jun 20, 2025	0.91	1.00	0.91	0.99	0.99	11.24%	36,098,000
Jun 19, 2025	0.91	0.94	0.89	0.89	0.89	-2.20%	61,070,000
Jun 18, 2025	0.87	0.92	0.87	0.91	0.91	3.41%	57,237,000
Jun 17, 2025	0.87	0.89	0.83	0.88	0.88	3.53%	51,114,000
Jun 16, 2025	0.89	0.89	0.85	0.85	0.85	-5.56%	34,313,000
Jun 13, 2025	0.87	0.90	0.86	0.90	0.90	4.65%	36,907,000
Jun 11, 2025	0.77	0.87	0.77	0.86	0.86	13.16%	25,298,000
Jun 10, 2025	0.78	0.79	0.75	0.76	0.76	-	35,107,000
Jun 9, 2025	0.85	0.85	0.75	0.76	0.76	-10.59%	39,649,000
Jun 5, 2025	0.84	0.86	0.82	0.85	0.85	-	7,545,000
Jun 4, 2025	0.85	0.87	0.82	0.85	0.85	-	26,902,000
Jun 3, 2025	0.89	0.91	0.85	0.85	0.85	-5.56%	29,759,000
Jun 2, 2025	0.92	0.95	0.90	0.90	0.90	-1.10%	12,851,000
May 30, 2025	0.90	0.96	0.90	0.91	0.91	1.11%	42,091,000
May 29, 2025	0.90	0.95	0.88	0.90	0.90	2.27%	37,005,000
May 28, 2025	0.86	0.93	0.84	0.88	0.88	2.33%	50,307,000
May 27, 2025	0.86	0.88	0.84	0.86	0.86	1.18%	44,599,000
May 26, 2025	0.87	0.89	0.85	0.85	0.85	-	20,161,000
May 23, 2025	0.88	0.88	0.84	0.85	0.85	-	7,956,000
May 22, 2025	0.84	0.89	0.84	0.85	0.85	-	62,032,000