United States Steel Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 6, 2025	51.96	51.96	51.35	51.85	51.85	0.50%	2,143,527
Aug 5, 2025	51.71	51.84	51.20	51.59	51.59	0.47%	2,484,995
Aug 4, 2025	51.66	51.85	50.90	51.35	51.35	-1.15%	2,851,093
Aug 1, 2025	52.09	52.58	51.53	51.95	51.95	0.25%	3,014,457
Jul 31, 2025	53.00	53.00	51.61	51.82	51.82	-2.04%	3,925,381
Jul 30, 2025	52.72	53.67	52.11	52.90	52.90	0.08%	4,905,335
Jul 29, 2025	52.55	53.19	51.72	52.86	52.86	0.70%	4,692,698
Jul 28, 2025	52.60	53.27	51.86	52.49	52.49	-2.49%	7,314,868
Jul 25, 2025	54.10	54.79	53.55	53.83	53.83	-1.73%	5,320,540
Jul 24, 2025	51.61	54.78	51.61	54.78	54.78	5.65%	9,754,189
Jul 23, 2025	52.10	52.50	51.68	51.85	51.85	-0.08%	3,819,725
Jul 22, 2025	51.16	52.63	51.10	51.89	51.89	1.41%	5,412,408
Jul 21, 2025	51.55	51.55	50.88	51.17	51.17	-0.29%	2,539,364
Jul 18, 2025	51.79	51.79	50.99	51.32	51.32	-0.41%	3,040,455
Jul 17, 2025	51.59	51.76	51.14	51.53	51.53	0.47%	2,250,842
Jul 16, 2025	50.45	51.65	50.31	51.29	51.29	1.95%	2,464,450
Jul 15, 2025	51.03	51.58	50.21	50.31	50.31	-1.68%	2,448,321
Jul 14, 2025	51.40	51.48	50.73	51.17	51.17	-0.47%	1,803,461
Jul 11, 2025	51.75	51.85	51.16	51.41	51.30	-0.21%	2,579,072
Jul 10, 2025	51.35	51.76	51.07	51.52	51.41	0.43%	2,101,003
Jul 9, 2025	51.30	51.69	51.02	51.30	51.19	-0.18%	1,876,575
Jul 8, 2025	50.55	51.67	50.46	51.39	51.28	1.92%	2,591,962
Jul 7, 2025	50.35	50.68	50.11	50.42	50.31	0.14%	1,023,095
Jul 4, 2025	51.19	51.19	50.33	50.35	50.24	-1.35%	2,030,425
Jul 3, 2025	50.77	51.43	50.65	51.04	50.93	0.41%	1,434,689
Jul 2, 2025	51.72	51.72	50.81	50.83	50.72	-1.72%	2,050,292
Jul 1, 2025	51.40	51.88	51.16	51.72	51.61	0.72%	2,236,853
Jun 30, 2025	51.10	51.44	50.70	51.35	51.24	0.47%	1,962,419
Jun 27, 2025	51.02	51.55	51.00	51.11	51.00	-0.02%	1,685,297
Jun 26, 2025	51.90	51.90	51.07	51.12	51.01	-1.50%	2,200,478
Jun 25, 2025	51.71	51.98	51.01	51.90	51.79	0.48%	2,307,083
Jun 24, 2025	50.80	51.65	50.76	51.65	51.54	1.93%	1,985,589
Jun 23, 2025	50.50	50.80	49.98	50.67	50.56	-0.53%	1,722,824
Jun 20, 2025	50.11	50.94	50.11	50.94	50.83	1.11%	1,524,182
Jun 19, 2025	50.80	51.00	50.02	50.38	50.27	-0.92%	1,853,809
Jun 18, 2025	52.23	52.25	50.82	50.85	50.74	-2.62%	2,212,913
Jun 17, 2025	52.58	53.10	51.90	52.22	52.11	-0.91%	2,728,751
Jun 16, 2025	51.46	52.90	51.15	52.70	52.59	3.31%	4,559,524
Jun 13, 2025	54.35	55.64	51.01	51.01	50.90	-6.68%	9,868,751
Jun 12, 2025	54.34	55.78	53.80	54.66	54.54	0.98%	5,863,747
Jun 11, 2025	54.40	54.59	53.79	54.13	54.01	0.24%	2,860,801
Jun 10, 2025	54.65	55.09	53.75	54.00	53.88	-1.48%	3,686,730
Jun 9, 2025	54.31	55.00	53.88	54.81	54.69	0.92%	3,629,226
Jun 6, 2025	54.58	54.86	53.70	54.31	54.19	-0.59%	3,459,663
Jun 5, 2025	55.67	55.80	54.41	54.63	54.51	-1.90%	4,701,051
Jun 4, 2025	54.00	56.35	54.00	55.69	55.57	3.24%	7,996,175
Jun 3, 2025	51.50	54.90	50.96	53.94	53.82	6.94%	11,303,190
May 30, 2025	50.56	51.31	50.26	50.44	50.33	-0.32%	2,332,996
May 29, 2025	50.39	50.88	49.91	50.60	50.49	0.80%	2,502,064
May 28, 2025	50.88	51.03	49.89	50.20	50.09	-1.28%	2,308,999