United States Steel Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	58.05	58.76	57.98	58.06	58.06	-0.82%	3,408,044
Jul 31, 2025	59.39	59.56	58.28	58.54	58.54	-0.31%	5,026,002
Jul 30, 2025	59.00	59.59	58.40	58.72	58.72	-0.32%	4,797,851
Jul 29, 2025	58.95	59.49	58.71	58.91	58.91	-0.24%	4,227,598
Jul 28, 2025	59.59	59.62	58.97	59.05	59.05	-1.16%	4,450,487
Jul 25, 2025	60.67	60.69	59.60	59.74	59.74	-1.68%	6,058,138
Jul 24, 2025	59.93	61.99	59.83	60.76	60.76	1.38%	9,205,752
Jul 23, 2025	59.38	60.16	59.33	59.93	59.93	0.69%	4,536,769
Jul 22, 2025	59.11	60.14	59.09	59.52	59.52	0.47%	4,113,140
Jul 21, 2025	59.89	59.90	59.07	59.24	59.24	-1.30%	4,781,792
Jul 18, 2025	59.99	60.16	59.54	60.02	60.02	0.18%	3,552,075
Jul 17, 2025	59.68	60.45	59.26	59.91	59.91	0.69%	3,614,608
Jul 16, 2025	58.90	59.55	58.75	59.50	59.50	0.64%	3,104,244
Jul 15, 2025	58.34	59.21	57.60	59.12	59.12	0.54%	4,555,114
Jul 14, 2025	59.51	59.51	58.80	58.80	58.80	-1.18%	4,299,662
Jul 11, 2025	59.93	60.00	59.48	59.50	59.50	-0.70%	4,861,496
Jul 10, 2025	60.11	60.41	59.80	59.92	59.92	-0.81%	3,873,800
Jul 9, 2025	60.66	61.41	60.23	60.41	60.41	0.80%	5,178,603
Jul 8, 2025	59.69	60.23	59.51	59.93	59.93	0.20%	3,078,662
Jul 7, 2025	60.74	60.75	59.63	59.81	59.81	-1.38%	4,140,486
Jul 4, 2025	61.62	61.75	60.58	60.65	60.65	-1.61%	3,989,223
Jul 3, 2025	61.69	62.48	61.17	61.64	61.64	-1.08%	4,489,578
Jul 2, 2025	60.19	62.57	58.50	62.31	62.31	3.50%	10,892,581
Jul 1, 2025	60.80	61.28	59.75	60.20	60.20	-1.31%	6,723,336
Jun 30, 2025	61.60	61.70	60.95	61.00	61.00	-0.65%	4,115,578
Jun 27, 2025	60.81	61.70	60.81	61.40	61.40	0.72%	3,204,104
Jun 26, 2025	62.00	62.01	60.85	60.96	60.96	-1.60%	5,320,251
Jun 25, 2025	62.10	62.10	61.32	61.95	61.95	-0.31%	4,186,910
Jun 24, 2025	62.81	63.12	61.69	62.14	62.14	-1.05%	6,174,638
Jun 23, 2025	61.39	63.04	61.11	62.80	62.80	1.23%	3,762,783
Jun 20, 2025	60.95	62.04	60.91	62.04	62.04	1.62%	3,483,435
Jun 19, 2025	62.50	62.88	60.98	61.05	61.05	-2.94%	5,291,383
Jun 18, 2025	63.84	63.84	62.81	62.90	62.90	-1.93%	3,493,329
Jun 17, 2025	63.73	64.60	63.53	64.14	64.14	0.75%	4,970,200
Jun 16, 2025	64.56	64.80	63.40	63.66	63.66	-2.20%	6,057,116
Jun 13, 2025	66.61	66.61	64.86	65.09	65.09	-2.28%	5,723,662
Jun 12, 2025	67.48	67.48	66.24	66.61	66.61	-1.29%	5,402,903
Jun 11, 2025	67.52	68.15	67.30	67.48	67.48	-0.12%	5,482,637
Jun 10, 2025	69.70	69.97	67.22	67.56	67.56	-3.07%	8,673,207
Jun 9, 2025	71.02	71.59	69.42	69.70	69.70	-3.84%	11,744,742
Jun 6, 2025	80.00	80.00	72.38	72.48	72.48	-7.50%	22,777,816
Jun 5, 2025	78.36	78.36	77.40	78.36	78.36	9.99%	12,035,275
Jun 4, 2025	69.97	72.00	69.69	71.24	71.24	1.51%	4,591,357
Jun 3, 2025	69.00	70.37	68.37	70.18	70.18	1.27%	3,947,790
May 30, 2025	70.60	70.95	69.29	69.30	69.30	-0.20%	3,745,057
May 29, 2025	68.54	69.98	68.09	69.44	69.44	1.48%	2,963,576
May 28, 2025	69.59	69.59	68.37	68.43	68.43	-1.45%	2,121,834
May 27, 2025	68.91	70.28	68.90	69.44	69.44	0.77%	2,954,621
May 26, 2025	68.00	69.70	67.51	68.91	68.91	1.19%	3,273,409
May 23, 2025	68.02	69.96	67.89	68.10	68.10	-0.42%	4,179,040