United States Steel Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	47.62	48.14	47.60	47.60	47.60	-0.65%	3,848,423
Jul 31, 2025	47.96	48.19	47.91	47.91	47.91	-0.73%	4,084,200
Jul 30, 2025	48.56	48.56	48.02	48.26	48.26	-0.70%	5,508,500
Jul 29, 2025	48.56	48.79	48.38	48.60	48.60	-0.12%	2,929,200
Jul 28, 2025	49.11	49.12	48.56	48.66	48.66	-0.82%	3,603,200
Jul 25, 2025	48.68	49.08	48.45	49.06	49.06	-0.30%	5,240,700
Jul 24, 2025	48.35	49.21	48.16	49.21	49.21	2.24%	7,183,261
Jul 23, 2025	47.55	48.14	47.35	48.13	48.13	1.86%	5,806,600
Jul 22, 2025	47.31	47.35	46.86	47.25	47.25	-0.02%	4,108,800
Jul 21, 2025	47.08	47.77	47.05	47.26	47.26	0.57%	3,637,200
Jul 18, 2025	46.80	47.05	46.75	46.99	46.99	0.66%	4,228,600
Jul 17, 2025	46.23	46.68	46.23	46.68	46.68	1.21%	4,416,900
Jul 16, 2025	46.02	46.17	45.96	46.12	46.12	0.07%	2,011,300
Jul 15, 2025	46.28	46.29	46.03	46.09	46.09	-0.43%	3,527,700
Jul 14, 2025	46.14	46.30	46.12	46.29	46.29	0.65%	2,954,700
Jul 11, 2025	45.50	46.36	45.49	45.99	45.99	0.37%	5,068,300
Jul 10, 2025	45.63	45.88	45.60	45.82	45.82	0.37%	3,341,140
Jul 9, 2025	45.61	45.76	45.45	45.65	45.65	-0.17%	3,921,900
Jul 8, 2025	45.74	45.88	45.37	45.73	45.73	0.13%	4,708,600
Jul 7, 2025	45.25	45.67	45.05	45.67	45.67	1.02%	5,108,200
Jul 4, 2025	45.19	45.28	45.05	45.21	45.21	0.58%	2,948,400
Jul 3, 2025	44.85	44.95	44.65	44.95	44.95	0.22%	3,815,130
Jul 2, 2025	45.08	45.17	44.73	44.85	44.85	-0.58%	3,399,000
Jul 1, 2025	44.93	45.28	44.93	45.11	45.11	0.45%	3,622,397
Jun 30, 2025	44.94	45.00	44.75	44.91	44.91	0.11%	2,971,900
Jun 27, 2025	44.59	44.86	44.50	44.86	44.86	0.99%	4,484,600
Jun 26, 2025	44.55	44.61	44.26	44.42	44.42	-0.40%	4,839,600
Jun 25, 2025	44.31	44.80	44.31	44.60	44.60	0.68%	4,008,400
Jun 24, 2025	43.89	44.33	43.89	44.30	44.30	1.00%	4,345,887
Jun 23, 2025	43.30	43.87	43.02	43.86	43.86	-0.05%	4,293,300
Jun 20, 2025	43.93	44.07	43.88	43.88	43.88	-0.11%	4,666,956
Jun 19, 2025	44.00	44.13	43.87	43.93	43.93	-0.68%	3,148,980
Jun 18, 2025	44.25	44.30	44.01	44.23	44.23	-0.52%	2,185,200
Jun 17, 2025	44.37	44.53	44.20	44.46	44.46	0.68%	2,681,600
Jun 16, 2025	44.15	44.28	43.98	44.16	44.16	-0.65%	4,746,200
Jun 13, 2025	44.20	44.45	44.10	44.45	44.45	-0.49%	4,734,700
Jun 12, 2025	44.67	45.03	44.65	44.67	44.67	-0.45%	3,247,900
Jun 11, 2025	45.06	45.12	44.64	44.87	44.87	-0.62%	4,676,300
Jun 10, 2025	45.37	45.46	45.05	45.15	45.15	-0.75%	3,060,500
Jun 9, 2025	45.08	45.55	45.05	45.49	45.49	0.82%	3,730,100
Jun 6, 2025	45.03	45.12	44.93	45.12	45.12	0.22%	2,466,900
Jun 5, 2025	45.00	45.02	44.71	45.02	45.02	0.02%	2,919,485
Jun 4, 2025	44.62	45.01	44.61	45.01	45.01	0.47%	3,839,500
Jun 3, 2025	44.76	44.88	44.44	44.80	44.80	-0.13%	4,909,900
Jun 2, 2025	44.90	45.09	44.55	44.86	44.86	0.31%	5,624,886
May 30, 2025	44.97	44.97	44.50	44.72	44.72	-0.60%	21,840,206
May 29, 2025	45.14	45.14	44.73	44.99	44.99	-0.35%	4,155,300
May 28, 2025	44.78	45.15	44.69	45.15	45.15	1.39%	5,206,300
May 27, 2025	44.45	44.53	44.30	44.53	44.53	0.56%	2,738,200
May 26, 2025	44.36	44.44	44.07	44.28	44.28	-0.40%	2,080,600