United States Steel Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	2.38	2.41	2.37	2.40	2.40	0.84%	48,258,002
Jul 31, 2025	2.44	2.46	2.37	2.38	2.38	-2.06%	97,108,304
Jul 30, 2025	2.44	2.46	2.41	2.43	2.43	-0.41%	70,056,296
Jul 29, 2025	2.43	2.45	2.40	2.44	2.44	0.41%	74,085,899
Jul 28, 2025	2.45	2.45	2.42	2.43	2.43	-0.41%	57,694,500
Jul 25, 2025	2.45	2.46	2.43	2.44	2.44	-	64,022,000
Jul 24, 2025	2.40	2.45	2.40	2.44	2.44	1.67%	87,806,335
Jul 23, 2025	2.43	2.48	2.40	2.40	2.40	-1.23%	105,157,926
Jul 22, 2025	2.42	2.44	2.40	2.43	2.43	0.41%	78,131,580
Jul 21, 2025	2.41	2.44	2.40	2.42	2.42	0.83%	93,729,102
Jul 18, 2025	2.43	2.47	2.39	2.40	2.40	-2.04%	163,394,702
Jul 17, 2025	2.30	2.53	2.30	2.45	2.45	6.52%	302,328,920
Jul 16, 2025	2.29	2.32	2.29	2.30	2.30	-	58,775,000
Jul 15, 2025	2.36	2.36	2.28	2.30	2.30	-2.13%	115,511,110
Jul 14, 2025	2.41	2.41	2.33	2.35	2.35	-4.08%	118,744,735
Jul 11, 2025	2.44	2.46	2.41	2.45	2.45	-	90,269,800
Jul 10, 2025	2.43	2.46	2.42	2.45	2.45	0.82%	83,782,320
Jul 9, 2025	2.44	2.45	2.42	2.43	2.43	-0.41%	53,389,300
Jul 8, 2025	2.39	2.44	2.38	2.44	2.44	1.67%	74,490,582
Jul 7, 2025	2.40	2.41	2.38	2.40	2.40	-	37,336,400
Jul 4, 2025	2.44	2.44	2.40	2.40	2.40	-1.23%	66,280,500
Jul 3, 2025	2.39	2.45	2.39	2.43	2.43	1.67%	88,438,253
Jul 2, 2025	2.42	2.43	2.38	2.39	2.39	-1.24%	62,024,300
Jul 1, 2025	2.43	2.45	2.40	2.42	2.42	-0.41%	58,095,616
Jun 30, 2025	2.43	2.46	2.42	2.43	2.43	0.83%	60,819,600
Jun 27, 2025	2.41	2.44	2.40	2.41	2.41	0.42%	53,186,986
Jun 26, 2025	2.42	2.44	2.40	2.40	2.40	-0.83%	65,543,866
Jun 25, 2025	2.40	2.42	2.37	2.42	2.42	0.83%	75,554,251
Jun 24, 2025	2.35	2.41	2.35	2.40	2.40	2.13%	86,941,693
Jun 23, 2025	2.31	2.37	2.30	2.35	2.35	0.86%	54,707,700
Jun 20, 2025	2.33	2.38	2.32	2.33	2.33	-	55,435,300
Jun 19, 2025	2.36	2.41	2.32	2.33	2.33	-1.69%	60,085,200
Jun 18, 2025	2.33	2.39	2.31	2.37	2.37	1.28%	67,200,378
Jun 17, 2025	2.33	2.35	2.31	2.34	2.34	0.86%	39,381,608
Jun 16, 2025	2.31	2.33	2.30	2.32	2.32	-	40,508,209
Jun 13, 2025	2.36	2.37	2.31	2.32	2.32	-1.69%	68,638,500
Jun 12, 2025	2.37	2.41	2.35	2.36	2.36	-0.42%	61,345,200
Jun 11, 2025	2.34	2.43	2.34	2.37	2.37	1.28%	100,027,226
Jun 10, 2025	2.38	2.38	2.31	2.34	2.34	-1.68%	57,147,500
Jun 9, 2025	2.36	2.39	2.35	2.38	2.38	0.85%	45,048,613
Jun 6, 2025	2.38	2.38	2.34	2.36	2.36	-0.42%	38,588,003
Jun 5, 2025	2.36	2.40	2.34	2.37	2.37	0.42%	53,836,803
Jun 4, 2025	2.33	2.37	2.32	2.36	2.36	1.29%	46,949,300
Jun 3, 2025	2.32	2.35	2.31	2.33	2.33	-	33,727,600
May 30, 2025	2.40	2.41	2.33	2.33	2.33	-2.92%	61,237,400
May 29, 2025	2.34	2.41	2.34	2.40	2.40	2.56%	64,790,824
May 28, 2025	2.36	2.39	2.33	2.34	2.34	-1.27%	43,803,882
May 27, 2025	2.38	2.39	2.34	2.37	2.37	-0.42%	44,274,400
May 26, 2025	2.37	2.40	2.36	2.38	2.38	0.85%	42,787,700
May 23, 2025	2.43	2.43	2.36	2.36	2.36	-2.48%	76,004,000