United States Steel Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	20.30	20.37	19.97	19.98	19.98	-1.58%	85,041,264
Jul 31, 2025	20.65	20.81	20.17	20.30	20.30	-2.68%	146,090,413
Jul 30, 2025	21.13	21.14	20.69	20.86	20.86	-1.14%	118,138,191
Jul 29, 2025	20.68	21.17	20.41	21.10	21.10	1.49%	168,365,024
Jul 28, 2025	20.60	20.98	20.25	20.79	20.79	1.46%	215,984,029
Jul 25, 2025	20.36	20.53	20.18	20.49	20.21	0.94%	135,926,873
Jul 24, 2025	19.90	20.41	19.84	20.30	20.02	1.50%	141,804,210
Jul 23, 2025	19.79	20.23	19.79	20.00	19.73	1.11%	155,484,276
Jul 22, 2025	19.85	19.85	19.54	19.78	19.51	-0.15%	72,742,481
Jul 21, 2025	19.65	20.06	19.63	19.81	19.54	0.81%	121,133,715
Jul 18, 2025	19.35	19.76	19.32	19.65	19.38	1.81%	94,992,141
Jul 17, 2025	19.30	19.33	19.15	19.30	19.04	0.26%	58,899,084
Jul 16, 2025	19.40	19.44	19.19	19.25	18.99	-0.57%	56,340,732
Jul 15, 2025	19.56	19.68	19.28	19.36	19.10	-1.17%	97,962,929
Jul 14, 2025	19.90	19.93	19.58	19.59	19.32	-1.56%	108,662,771
Jul 11, 2025	19.80	20.44	19.69	19.90	19.63	2.63%	255,993,660
Jul 10, 2025	19.28	19.58	19.25	19.39	19.13	0.57%	93,633,117
Jul 9, 2025	19.47	19.57	19.25	19.28	19.02	-0.72%	72,984,387
Jul 8, 2025	19.29	19.48	19.24	19.42	19.15	0.73%	59,094,694
Jul 7, 2025	19.28	19.41	19.23	19.28	19.02	-0.31%	39,823,103
Jul 4, 2025	19.26	19.59	19.11	19.34	19.08	0.31%	87,010,053
Jul 3, 2025	19.17	19.30	19.17	19.28	19.02	0.42%	48,466,213
Jul 2, 2025	19.25	19.27	19.08	19.20	18.94	-0.36%	55,259,871
Jul 1, 2025	19.21	19.39	19.06	19.27	19.01	0.57%	72,533,356
Jun 30, 2025	19.20	19.36	19.01	19.16	18.90	-0.31%	97,166,706
Jun 27, 2025	19.30	19.80	19.18	19.22	18.96	-1.03%	200,760,359
Jun 26, 2025	20.32	20.34	19.40	19.42	19.15	-4.29%	324,235,660
Jun 25, 2025	19.10	20.34	18.91	20.29	20.01	9.09%	370,751,161
Jun 24, 2025	18.50	18.86	18.50	18.60	18.35	0.87%	82,851,408
Jun 23, 2025	18.33	18.57	18.26	18.44	18.19	-	39,916,801
Jun 20, 2025	18.37	18.49	18.34	18.44	18.19	0.60%	42,650,904
Jun 19, 2025	18.47	18.51	18.27	18.33	18.08	-0.65%	52,097,315
Jun 18, 2025	18.64	18.71	18.37	18.45	18.20	-1.18%	43,329,362
Jun 17, 2025	18.43	18.68	18.41	18.67	18.41	1.30%	69,519,066
Jun 16, 2025	18.17	18.47	18.13	18.43	18.18	1.26%	81,289,564
Jun 13, 2025	18.48	18.53	18.11	18.20	17.95	-1.25%	202,180,464
Jun 12, 2025	18.59	18.65	18.31	18.43	18.18	-1.07%	91,198,204
Jun 11, 2025	18.59	18.89	18.52	18.63	18.38	0.65%	83,215,582
Jun 10, 2025	18.57	18.88	18.43	18.51	18.26	-0.22%	104,697,013
Jun 9, 2025	18.55	18.70	18.48	18.55	18.30	0.27%	78,496,730
Jun 6, 2025	18.42	18.55	18.38	18.50	18.25	0.38%	75,339,293
Jun 5, 2025	18.05	18.55	18.01	18.43	18.18	2.11%	118,146,223
Jun 4, 2025	17.82	18.07	17.80	18.05	17.80	1.06%	75,484,683
Jun 3, 2025	17.37	18.05	17.22	17.86	17.62	3.96%	145,328,814
May 30, 2025	17.32	17.39	17.12	17.18	16.95	-0.92%	52,476,114
May 29, 2025	17.26	17.45	17.22	17.34	17.10	0.64%	32,286,777
May 28, 2025	17.31	17.34	17.22	17.23	16.99	-0.58%	18,116,915
May 27, 2025	17.40	17.43	17.22	17.33	17.09	-0.29%	27,219,886
May 26, 2025	17.46	17.51	17.30	17.38	17.14	-0.46%	25,476,183
May 23, 2025	17.63	17.71	17.45	17.46	17.22	-1.02%	32,428,503