United States Steel Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	42.50	43.90	42.50	43.35	43.35	1.10%	4,055,377
Jul 31, 2025	43.80	44.44	42.72	42.88	42.88	-2.63%	6,343,518
Jul 30, 2025	45.13	45.13	43.71	44.04	44.04	-2.37%	7,559,216
Jul 29, 2025	45.00	45.50	44.65	45.11	45.11	0.11%	4,429,530
Jul 28, 2025	45.08	45.40	44.45	45.06	45.06	0.13%	4,826,032
Jul 25, 2025	45.09	45.94	44.71	45.00	45.00	-0.29%	4,707,361
Jul 24, 2025	43.99	45.17	43.80	45.13	45.13	2.68%	5,407,542
Jul 23, 2025	44.80	45.38	43.77	43.95	43.95	-1.66%	6,335,747
Jul 22, 2025	43.99	45.43	43.73	44.69	44.69	1.64%	6,995,504
Jul 21, 2025	43.75	44.18	43.53	43.97	43.97	0.66%	3,227,350
Jul 18, 2025	43.59	44.60	43.53	43.68	43.68	0.46%	3,955,297
Jul 17, 2025	44.05	44.05	43.11	43.48	43.48	-0.71%	5,209,619
Jul 16, 2025	43.61	44.30	43.31	43.79	43.79	0.44%	3,735,547
Jul 15, 2025	45.30	45.59	43.10	43.60	43.60	-3.80%	7,855,019
Jul 14, 2025	45.69	46.12	45.18	45.32	45.32	-1.33%	2,882,559
Jul 11, 2025	46.21	46.43	45.66	45.93	45.93	-0.65%	2,829,705
Jul 10, 2025	46.80	47.37	46.11	46.23	46.23	-1.60%	3,634,236
Jul 9, 2025	46.55	47.77	46.42	46.98	46.98	0.73%	4,836,917
Jul 8, 2025	45.38	47.09	44.94	46.64	46.64	2.98%	5,180,959
Jul 7, 2025	45.50	45.79	45.10	45.29	45.29	-0.59%	2,408,994
Jul 4, 2025	47.89	47.90	45.36	45.56	45.56	-5.06%	7,579,752
Jul 3, 2025	46.50	49.36	45.47	47.99	47.99	3.43%	9,729,343
Jul 2, 2025	45.70	46.48	44.90	46.40	46.40	1.55%	4,362,432
Jul 1, 2025	44.92	46.24	44.77	45.69	45.69	1.35%	5,346,898
Jun 30, 2025	44.59	45.29	44.12	45.08	45.08	1.58%	3,524,685
Jun 27, 2025	44.65	45.96	44.27	44.38	44.38	-0.25%	3,573,212
Jun 26, 2025	45.24	46.69	44.23	44.49	44.49	-1.66%	4,684,273
Jun 25, 2025	44.60	45.75	44.40	45.24	45.24	1.53%	3,540,750
Jun 24, 2025	42.63	44.80	42.55	44.56	44.56	4.53%	4,447,113
Jun 23, 2025	41.50	42.85	41.41	42.63	42.63	1.79%	2,552,703
Jun 20, 2025	42.74	43.10	41.60	41.88	41.88	-1.62%	3,204,326
Jun 19, 2025	44.10	45.10	42.19	42.57	42.57	-3.73%	5,284,682
Jun 18, 2025	43.74	45.25	43.49	44.22	44.22	0.98%	4,672,958
Jun 17, 2025	44.09	44.37	43.55	43.79	43.79	-0.34%	2,055,091
Jun 16, 2025	42.89	44.22	42.46	43.94	43.94	2.19%	3,621,671
Jun 13, 2025	43.40	43.70	42.43	43.00	43.00	-1.04%	3,926,234
Jun 12, 2025	43.74	44.40	43.10	43.45	43.45	-0.57%	2,743,884
Jun 11, 2025	45.20	45.65	43.58	43.70	43.70	-3.30%	4,878,257
Jun 10, 2025	45.33	46.20	44.90	45.19	45.19	-0.13%	4,291,593
Jun 9, 2025	44.85	46.76	44.64	45.25	45.25	1.37%	6,540,271
Jun 6, 2025	43.28	45.04	42.90	44.64	44.64	3.00%	4,895,672
Jun 5, 2025	43.15	43.56	42.44	43.34	43.34	-0.37%	2,512,223
Jun 4, 2025	42.21	44.19	42.18	43.50	43.05	3.33%	3,766,080
Jun 3, 2025	42.89	43.46	41.98	42.10	41.66	-1.73%	2,754,365
May 30, 2025	43.00	43.50	42.51	42.84	42.40	-0.65%	2,258,710
May 29, 2025	42.84	43.26	42.64	43.12	42.67	0.75%	1,981,365
May 28, 2025	42.90	43.58	42.35	42.80	42.36	0.63%	2,979,136
May 27, 2025	42.14	43.34	41.51	42.53	42.09	0.47%	3,342,186
May 26, 2025	42.42	43.20	42.06	42.33	41.89	-0.52%	2,314,626
May 23, 2025	42.38	44.38	42.02	42.55	42.11	0.40%	5,663,957