United States Steel Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	12.82	12.98	12.58	12.92	12.92	0.86%	79,386,102
Jul 31, 2025	12.87	12.90	12.71	12.81	12.81	-0.54%	68,538,701
Jul 30, 2025	12.84	12.93	12.73	12.88	12.88	0.70%	72,158,148
Jul 29, 2025	13.07	13.12	12.78	12.79	12.79	-2.22%	78,919,964
Jul 28, 2025	13.12	13.20	13.03	13.08	13.08	0.08%	76,297,474
Jul 25, 2025	13.03	13.23	13.03	13.07	13.07	0.08%	65,621,788
Jul 24, 2025	13.37	13.37	13.05	13.06	13.06	-2.03%	97,343,311
Jul 23, 2025	13.20	13.49	13.20	13.33	13.33	0.76%	67,673,356
Jul 22, 2025	13.46	13.51	13.20	13.23	13.23	-1.85%	91,190,502
Jul 21, 2025	13.46	13.54	13.36	13.48	13.48	0.15%	55,881,659
Jul 18, 2025	13.47	13.65	13.39	13.46	13.46	0.15%	56,174,733
Jul 17, 2025	13.48	13.58	13.40	13.44	13.44	-0.30%	47,080,750
Jul 16, 2025	13.54	13.60	13.26	13.48	13.48	-3.23%	81,426,935
Jul 15, 2025	14.15	14.20	13.83	13.93	13.52	-1.28%	76,673,245
Jul 14, 2025	13.75	14.15	13.75	14.11	13.69	2.25%	114,977,276
Jul 11, 2025	14.17	14.24	13.80	13.80	13.39	-2.82%	161,683,677
Jul 10, 2025	14.17	14.34	14.13	14.20	13.78	0.21%	115,968,328
Jul 9, 2025	14.20	14.30	14.12	14.17	13.75	-0.42%	81,762,955
Jul 8, 2025	14.58	14.62	14.15	14.23	13.81	-2.53%	113,914,556
Jul 7, 2025	14.66	14.80	14.51	14.60	14.17	0.14%	64,970,474
Jul 4, 2025	14.15	14.75	14.14	14.58	14.15	2.82%	93,567,870
Jul 3, 2025	14.21	14.28	14.09	14.18	13.76	-0.14%	50,965,551
Jul 2, 2025	14.20	14.40	14.10	14.20	13.78	0.14%	68,484,199
Jul 1, 2025	13.88	14.33	13.87	14.18	13.76	2.16%	87,707,054
Jun 30, 2025	13.40	13.98	13.25	13.88	13.47	2.44%	95,051,500
Jun 27, 2025	13.63	13.99	13.44	13.55	13.15	-0.51%	145,112,686
Jun 26, 2025	13.40	13.65	13.30	13.62	13.22	1.19%	66,332,882
Jun 25, 2025	13.31	13.52	13.20	13.46	13.06	1.13%	56,329,911
Jun 24, 2025	13.31	13.54	13.16	13.31	12.92	-	84,287,565
Jun 23, 2025	12.98	13.36	12.88	13.31	12.92	2.23%	81,059,193
Jun 20, 2025	12.78	13.02	12.73	13.02	12.64	2.20%	69,793,426
Jun 19, 2025	12.78	12.84	12.64	12.74	12.37	-0.31%	43,768,050
Jun 18, 2025	12.56	12.83	12.51	12.78	12.40	1.91%	69,853,954
Jun 17, 2025	12.58	12.65	12.45	12.54	12.17	-0.32%	37,369,806
Jun 16, 2025	12.34	12.60	12.21	12.58	12.21	1.94%	51,085,389
Jun 13, 2025	12.50	12.55	12.28	12.34	11.98	-0.96%	61,844,935
Jun 12, 2025	12.35	12.50	12.23	12.46	12.09	0.89%	47,676,653
Jun 11, 2025	12.36	12.42	12.24	12.35	11.99	-0.08%	44,114,064
Jun 10, 2025	12.28	12.45	12.26	12.36	12.00	0.41%	49,879,732
Jun 9, 2025	12.31	12.34	12.10	12.31	11.95	-0.08%	56,578,144
Jun 6, 2025	12.33	12.39	12.21	12.32	11.96	-	43,240,203
Jun 5, 2025	12.42	12.45	12.28	12.32	11.96	-0.48%	37,014,523
Jun 4, 2025	12.48	12.53	12.33	12.38	12.02	-1.28%	54,685,133
Jun 3, 2025	12.31	12.57	12.23	12.54	12.17	1.70%	83,435,308
May 30, 2025	12.20	12.41	12.17	12.33	11.97	1.31%	74,173,919
May 29, 2025	12.21	12.27	12.17	12.17	11.81	-0.41%	39,604,139
May 28, 2025	12.20	12.33	12.13	12.22	11.86	0.25%	45,763,183
May 27, 2025	12.11	12.25	12.05	12.19	11.83	1.16%	51,170,123
May 26, 2025	12.19	12.25	11.99	12.05	11.70	-1.47%	86,375,810
May 23, 2025	12.39	12.48	12.22	12.23	11.87	-1.61%	57,961,597