United States Steel Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	102.29	105.35	102.29	103.70	103.70	1.38%	962,869
Jul 31, 2025	103.77	105.77	102.00	102.29	102.29	-1.67%	929,845
Jul 30, 2025	105.25	106.25	103.21	104.03	104.03	-1.21%	942,755
Jul 29, 2025	104.09	105.73	103.69	105.30	105.30	1.15%	786,776
Jul 28, 2025	104.35	104.96	103.20	104.10	104.10	-0.32%	679,164
Jul 25, 2025	105.86	105.86	104.00	104.43	104.43	-0.89%	769,522
Jul 24, 2025	101.80	105.84	101.80	105.37	105.37	3.10%	1,339,928
Jul 23, 2025	102.88	104.51	102.03	102.20	102.20	-0.44%	937,680
Jul 22, 2025	101.00	103.00	100.56	102.65	102.65	1.24%	881,962
Jul 21, 2025	100.58	101.57	100.49	101.39	101.39	0.81%	668,650
Jul 18, 2025	101.60	102.50	100.35	100.58	100.58	-0.59%	691,396
Jul 17, 2025	101.30	101.89	100.20	101.18	101.18	0.32%	642,158
Jul 16, 2025	101.00	101.47	100.55	100.86	100.86	-0.14%	458,865
Jul 15, 2025	102.94	103.10	100.28	101.00	101.00	-1.85%	700,190
Jul 14, 2025	103.00	103.76	102.30	102.90	102.90	-0.10%	498,209
Jul 11, 2025	103.16	103.88	102.60	103.00	103.00	-0.37%	762,875
Jul 10, 2025	103.16	105.67	103.10	103.38	103.38	0.24%	1,158,535
Jul 9, 2025	104.00	104.96	102.95	103.13	103.13	-1.09%	881,914
Jul 8, 2025	100.00	105.70	99.89	104.27	104.27	4.21%	2,326,211
Jul 7, 2025	99.50	101.20	99.30	100.06	100.06	0.21%	719,161
Jul 4, 2025	101.63	102.66	99.55	99.85	99.85	-1.73%	918,971
Jul 3, 2025	100.47	102.82	99.51	101.61	101.61	1.13%	1,084,965
Jul 2, 2025	99.54	100.90	98.84	100.47	100.47	1.35%	1,104,601
Jul 1, 2025	99.86	99.86	98.41	99.13	99.13	-0.73%	729,925
Jun 30, 2025	97.69	100.08	97.69	99.86	99.86	2.24%	1,186,317
Jun 27, 2025	97.25	99.50	97.25	97.67	97.67	0.58%	738,027
Jun 26, 2025	98.73	99.29	97.08	97.11	97.11	-1.56%	860,415
Jun 25, 2025	97.88	98.80	96.88	98.65	98.65	0.81%	795,268
Jun 24, 2025	96.00	97.96	96.00	97.86	97.86	2.05%	651,654
Jun 23, 2025	95.20	96.50	95.03	95.89	95.89	0.24%	536,158
Jun 20, 2025	96.00	97.90	95.51	95.66	95.66	-0.35%	535,632
Jun 19, 2025	99.93	99.93	95.70	96.00	96.00	-6.02%	1,066,711
Jun 18, 2025	100.39	103.24	100.17	102.15	98.95	1.36%	1,145,661
Jun 17, 2025	100.95	102.00	100.30	100.78	97.62	-0.67%	504,323
Jun 16, 2025	99.89	102.57	99.35	101.46	98.28	1.70%	647,675
Jun 13, 2025	100.94	103.26	99.70	99.76	96.63	-1.98%	1,103,743
Jun 12, 2025	99.79	102.04	98.90	101.77	98.58	1.98%	1,153,617
Jun 11, 2025	98.60	100.88	98.60	99.79	96.66	0.86%	631,741
Jun 10, 2025	100.70	100.70	98.39	98.94	95.84	-1.22%	794,945
Jun 9, 2025	99.79	100.74	99.32	100.16	97.02	0.55%	547,223
Jun 6, 2025	100.06	100.39	99.13	99.61	96.49	-0.45%	471,339
Jun 5, 2025	99.45	100.67	98.70	100.06	96.93	1.00%	749,559
Jun 4, 2025	98.91	100.28	98.91	99.07	95.97	0.19%	494,457
Jun 3, 2025	99.34	99.86	98.65	98.88	95.78	-0.76%	510,251
May 30, 2025	100.48	100.65	99.52	99.64	96.52	-0.91%	458,066
May 29, 2025	99.01	100.87	99.01	100.55	97.40	1.32%	434,034
May 28, 2025	100.70	101.20	99.14	99.24	96.13	-1.77%	351,803
May 27, 2025	102.00	102.00	100.50	101.03	97.87	0.10%	529,428
May 26, 2025	98.33	101.03	98.31	100.93	97.77	2.68%	722,656
May 23, 2025	99.60	100.45	98.23	98.30	95.22	-1.31%	680,205