United States Steel Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 12, 2025	0.40	0.40	0.40	0.40	0.40	-	190,700
Aug 11, 2025	0.40	0.40	0.39	0.40	0.40	1.27%	215,900
Aug 8, 2025	0.40	0.40	0.39	0.40	0.40	-1.25%	585,400
Aug 7, 2025	0.40	0.40	0.40	0.40	0.40	-	539,600
Aug 6, 2025	0.42	0.42	0.39	0.40	0.40	-4.76%	2,083,200
Aug 5, 2025	0.43	0.44	0.42	0.42	0.42	-1.18%	831,600
Aug 4, 2025	0.43	0.43	0.41	0.43	0.43	1.19%	909,800
Aug 1, 2025	0.43	0.43	0.42	0.42	0.42	-2.33%	332,500
Jul 31, 2025	0.44	0.44	0.43	0.43	0.43	-1.15%	155,300
Jul 30, 2025	0.44	0.44	0.43	0.44	0.44	-1.14%	209,900
Jul 29, 2025	0.45	0.45	0.43	0.44	0.44	-2.22%	194,800
Jul 28, 2025	0.47	0.47	0.45	0.45	0.45	-2.17%	324,700
Jul 25, 2025	0.47	0.48	0.46	0.46	0.46	-	630,900
Jul 24, 2025	0.48	0.48	0.46	0.46	0.46	-2.13%	397,200
Jul 23, 2025	0.46	0.48	0.46	0.47	0.47	2.17%	1,091,400
Jul 22, 2025	0.47	0.47	0.45	0.46	0.46	-	327,200
Jul 21, 2025	0.46	0.47	0.45	0.46	0.46	5.75%	2,189,300
Jul 18, 2025	0.42	0.44	0.42	0.44	0.44	3.57%	593,000
Jul 17, 2025	0.42	0.42	0.42	0.42	0.42	1.20%	380,600
Jul 16, 2025	0.42	0.42	0.42	0.42	0.42	-	84,300
Jul 15, 2025	0.41	0.42	0.41	0.42	0.42	2.47%	269,600
Jul 14, 2025	0.41	0.41	0.41	0.41	0.41	-1.22%	220,300
Jul 11, 2025	0.41	0.42	0.41	0.41	0.41	1.23%	167,400
Jul 10, 2025	0.41	0.42	0.41	0.41	0.41	-	493,100
Jul 9, 2025	0.41	0.42	0.41	0.41	0.41	-2.41%	108,500
Jul 8, 2025	0.42	0.42	0.41	0.42	0.42	1.22%	124,800
Jul 7, 2025	0.42	0.42	0.41	0.41	0.41	-1.20%	65,400
Jul 4, 2025	0.43	0.43	0.42	0.42	0.42	-1.19%	372,300
Jul 3, 2025	0.42	0.42	0.42	0.42	0.42	2.44%	368,500
Jul 2, 2025	0.40	0.42	0.40	0.41	0.41	2.50%	499,000
Jul 1, 2025	0.41	0.41	0.40	0.40	0.40	-2.44%	98,200
Jun 30, 2025	0.41	0.42	0.41	0.41	0.41	-	378,400
Jun 27, 2025	0.39	0.42	0.39	0.41	0.41	7.89%	1,436,200
Jun 26, 2025	0.38	0.39	0.37	0.38	0.38	1.33%	464,300
Jun 25, 2025	0.37	0.38	0.37	0.38	0.38	2.74%	265,300
Jun 24, 2025	0.37	0.37	0.37	0.37	0.37	-	13,300
Jun 23, 2025	0.37	0.37	0.36	0.37	0.37	-	51,000
Jun 20, 2025	0.37	0.37	0.37	0.37	0.37	-1.35%	23,000
Jun 19, 2025	0.37	0.37	0.37	0.37	0.37	1.37%	36,200
Jun 18, 2025	0.37	0.37	0.37	0.37	0.37	-	18,200
Jun 17, 2025	0.37	0.37	0.37	0.37	0.37	-	600
Jun 16, 2025	0.36	0.37	0.36	0.37	0.37	1.39%	55,000
Jun 13, 2025	0.36	0.37	0.36	0.36	0.36	-	90,000
Jun 12, 2025	0.37	0.37	0.36	0.36	0.36	-1.37%	29,100
Jun 11, 2025	0.36	0.37	0.36	0.37	0.37	2.82%	103,000
Jun 10, 2025	0.36	0.36	0.36	0.36	0.36	-1.39%	23,000
Jun 9, 2025	0.36	0.36	0.36	0.36	0.36	-	2,000
Jun 6, 2025	0.36	0.36	0.36	0.36	0.36	-	10,000
Jun 5, 2025	0.36	0.36	0.36	0.36	0.36	-	117,200
Jun 4, 2025	0.36	0.36	0.35	0.36	0.36	2.86%	58,100