United States Steel Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	0.80	0.80	0.78	0.80	0.80	-0.63%	4,421,300
Jul 31, 2025	0.81	0.82	0.80	0.80	0.80	-3.03%	6,166,600
Jul 30, 2025	0.85	0.85	0.81	0.83	0.83	-2.94%	6,089,700
Jul 29, 2025	0.86	0.86	0.85	0.85	0.85	-0.58%	2,125,000
Jul 28, 2025	0.85	0.86	0.85	0.86	0.86	0.59%	1,447,500
Jul 25, 2025	0.84	0.85	0.84	0.85	0.85	-	1,620,400
Jul 24, 2025	0.85	0.86	0.84	0.85	0.85	-	2,432,100
Jul 23, 2025	0.84	0.86	0.84	0.85	0.85	1.19%	4,811,300
Jul 22, 2025	0.84	0.85	0.84	0.84	0.84	0.60%	1,087,900
Jul 21, 2025	0.83	0.85	0.83	0.84	0.84	1.21%	2,841,800
Jul 18, 2025	0.83	0.84	0.83	0.83	0.83	-	1,481,000
Jul 17, 2025	0.82	0.84	0.82	0.83	0.83	1.23%	3,120,200
Jul 16, 2025	0.81	0.83	0.81	0.82	0.82	-	3,636,100
Jul 15, 2025	0.82	0.82	0.81	0.82	0.82	-	1,068,600
Jul 14, 2025	0.81	0.82	0.81	0.82	0.82	1.24%	2,542,100
Jul 11, 2025	0.80	0.81	0.80	0.81	0.81	1.26%	1,326,700
Jul 10, 2025	0.80	0.81	0.80	0.80	0.80	-	2,137,300
Jul 9, 2025	0.80	0.80	0.80	0.80	0.80	-	609,000
Jul 8, 2025	0.80	0.80	0.79	0.80	0.80	-1.24%	1,656,100
Jul 7, 2025	0.80	0.81	0.80	0.81	0.81	0.63%	979,500
Jul 4, 2025	0.82	0.82	0.80	0.80	0.80	-0.62%	873,000
Jul 3, 2025	0.80	0.82	0.80	0.81	0.81	1.26%	3,002,500
Jul 2, 2025	0.80	0.81	0.79	0.80	0.80	-	1,702,437
Jul 1, 2025	0.79	0.80	0.79	0.80	0.80	1.27%	1,705,200
Jun 30, 2025	0.79	0.80	0.78	0.79	0.79	0.64%	2,673,400
Jun 27, 2025	0.79	0.80	0.78	0.78	0.78	-1.27%	3,414,500
Jun 26, 2025	0.78	0.79	0.78	0.79	0.79	1.28%	1,582,400
Jun 25, 2025	0.79	0.79	0.78	0.78	0.78	-	1,296,900
Jun 24, 2025	0.79	0.79	0.78	0.78	0.78	-0.64%	2,354,200
Jun 23, 2025	0.78	0.79	0.77	0.79	0.79	0.64%	2,156,600
Jun 20, 2025	0.77	0.78	0.76	0.78	0.78	1.96%	10,797,100
Jun 19, 2025	0.78	0.78	0.77	0.77	0.77	-1.29%	4,550,800
Jun 18, 2025	0.78	0.79	0.77	0.78	0.78	-	5,478,500
Jun 17, 2025	0.77	0.79	0.77	0.78	0.78	0.65%	3,176,500
Jun 16, 2025	0.77	0.78	0.76	0.77	0.77	1.32%	3,694,000
Jun 13, 2025	0.77	0.78	0.76	0.76	0.76	-1.30%	1,624,700
Jun 12, 2025	0.78	0.78	0.77	0.77	0.77	-1.28%	1,715,900
Jun 11, 2025	0.78	0.78	0.77	0.78	0.78	0.65%	1,291,000
Jun 10, 2025	0.78	0.78	0.77	0.78	0.78	-	1,502,900
Jun 9, 2025	0.78	0.79	0.78	0.78	0.78	-0.64%	3,049,700
Jun 6, 2025	0.77	0.79	0.77	0.78	0.78	0.65%	1,124,400
Jun 5, 2025	0.76	0.78	0.76	0.78	0.78	1.97%	1,839,400
Jun 4, 2025	0.76	0.76	0.76	0.76	0.76	0.66%	519,700
Jun 3, 2025	0.76	0.76	0.75	0.76	0.76	-	838,100
Jun 2, 2025	0.76	0.76	0.75	0.76	0.76	-0.66%	841,200
May 30, 2025	0.76	0.77	0.76	0.76	0.76	0.66%	2,090,000
May 29, 2025	0.76	0.77	0.76	0.76	0.76	-	1,278,600
May 28, 2025	0.76	0.77	0.76	0.76	0.76	-	978,300
May 27, 2025	0.76	0.76	0.76	0.76	0.76	-0.66%	571,900
May 26, 2025	0.76	0.76	0.75	0.76	0.76	0.66%	922,700