United States Steel Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	13.78	14.20	13.77	14.02	14.02	1.23%	69,337,018
Jul 31, 2025	13.90	14.30	13.80	13.85	13.85	-0.65%	113,544,965
Jul 30, 2025	13.87	14.13	13.78	13.94	13.94	-	81,621,854
Jul 29, 2025	13.90	14.00	13.78	13.94	13.94	-0.21%	50,648,822
Jul 28, 2025	13.93	14.02	13.84	13.97	13.97	0.36%	40,414,506
Jul 25, 2025	14.20	14.20	13.83	13.92	13.92	-2.93%	68,250,799
Jul 24, 2025	14.30	14.34	14.20	14.34	14.04	0.49%	54,107,184
Jul 23, 2025	14.49	14.49	14.23	14.27	13.97	-1.25%	49,901,173
Jul 22, 2025	14.45	14.45	14.30	14.45	14.15	0.28%	54,078,750
Jul 21, 2025	14.12	14.42	14.07	14.41	14.11	2.42%	77,975,708
Jul 18, 2025	14.30	14.32	14.01	14.07	13.78	-1.40%	62,629,350
Jul 17, 2025	14.06	14.32	14.01	14.27	13.97	1.86%	64,189,212
Jul 16, 2025	14.06	14.16	13.98	14.01	13.72	-0.36%	29,123,464
Jul 15, 2025	14.19	14.28	14.05	14.06	13.77	-0.99%	39,332,818
Jul 14, 2025	14.15	14.28	14.15	14.20	13.90	0.35%	30,861,491
Jul 11, 2025	14.24	14.26	14.13	14.15	13.85	-0.63%	45,356,029
Jul 10, 2025	14.26	14.31	14.17	14.24	13.94	-0.35%	24,779,634
Jul 9, 2025	14.40	14.44	14.26	14.29	13.99	-0.63%	30,651,510
Jul 8, 2025	14.09	14.45	14.08	14.38	14.08	2.20%	49,052,380
Jul 7, 2025	14.17	14.19	13.98	14.07	13.78	-1.05%	35,217,227
Jul 4, 2025	14.46	14.46	14.15	14.22	13.92	-1.66%	51,899,025
Jul 3, 2025	14.54	14.63	14.39	14.46	14.16	0.42%	50,934,094
Jul 2, 2025	14.85	14.98	14.37	14.40	14.10	-0.21%	88,167,416
Jul 1, 2025	14.50	14.55	14.36	14.43	14.13	-0.21%	36,957,758
Jun 30, 2025	14.09	14.49	14.09	14.46	14.16	2.63%	66,649,117
Jun 27, 2025	14.08	14.14	14.00	14.09	13.80	0.36%	31,467,621
Jun 26, 2025	14.00	14.21	13.97	14.04	13.75	0.50%	55,384,413
Jun 25, 2025	13.97	14.08	13.85	13.97	13.68	0.58%	35,465,811
Jun 24, 2025	13.75	13.96	13.73	13.89	13.60	1.24%	39,993,377
Jun 23, 2025	13.47	13.74	13.41	13.72	13.43	1.48%	30,894,056
Jun 20, 2025	13.56	13.83	13.50	13.52	13.24	-0.29%	26,478,690
Jun 19, 2025	13.81	13.84	13.52	13.56	13.28	-2.09%	30,692,725
Jun 18, 2025	13.76	13.89	13.72	13.85	13.56	0.36%	25,557,267
Jun 17, 2025	13.85	13.99	13.73	13.80	13.51	0.22%	31,268,384
Jun 16, 2025	13.47	13.87	13.44	13.77	13.48	2.00%	47,749,349
Jun 13, 2025	13.61	13.68	13.47	13.50	13.22	-1.24%	26,446,089
Jun 12, 2025	13.64	13.75	13.57	13.67	13.38	0.15%	24,097,900
Jun 11, 2025	13.64	13.71	13.60	13.65	13.36	0.15%	23,262,628
Jun 10, 2025	13.73	13.75	13.51	13.63	13.34	-0.87%	35,466,093
Jun 9, 2025	13.61	13.79	13.55	13.75	13.46	1.03%	58,121,259
Jun 6, 2025	13.29	13.75	13.25	13.61	13.33	2.41%	70,034,384
Jun 5, 2025	13.21	13.32	13.12	13.29	13.01	0.68%	40,703,438
Jun 4, 2025	13.24	13.28	13.05	13.20	12.92	-	40,378,412
Jun 3, 2025	13.18	13.23	13.12	13.20	12.92	-0.83%	31,497,507
May 30, 2025	13.48	13.48	13.25	13.31	13.03	-1.48%	27,624,000
May 29, 2025	13.25	13.52	13.22	13.51	13.23	1.89%	33,515,581
May 28, 2025	13.22	13.33	13.22	13.26	12.98	0.38%	24,855,550
May 27, 2025	13.28	13.30	13.16	13.21	12.93	-0.53%	19,920,700
May 26, 2025	13.18	13.31	13.17	13.28	13.00	0.61%	22,602,858
May 23, 2025	13.40	13.44	13.19	13.20	12.92	-1.49%	33,654,300