United States Steel Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	32.25	32.63	31.88	31.95	31.95	0.85%	951,500
Jul 31, 2025	33.31	33.44	31.68	31.68	31.68	-4.78%	1,329,699
Jul 30, 2025	32.89	33.45	32.73	33.27	33.27	1.12%	917,278
Jul 29, 2025	32.63	32.99	32.20	32.90	32.90	0.83%	702,510
Jul 28, 2025	33.03	33.26	32.56	32.63	32.63	-1.24%	780,700
Jul 25, 2025	32.29	33.33	32.10	33.04	33.04	2.48%	1,231,527
Jul 24, 2025	32.16	32.29	31.85	32.24	32.24	0.25%	618,173
Jul 23, 2025	31.73	32.71	31.73	32.16	32.16	1.36%	1,188,973
Jul 22, 2025	31.54	31.95	31.49	31.73	31.73	0.95%	932,015
Jul 21, 2025	31.41	31.74	31.35	31.43	31.43	-0.19%	824,200
Jul 18, 2025	31.48	31.79	31.30	31.49	31.49	0.03%	421,294
Jul 17, 2025	31.65	31.94	31.24	31.48	31.48	-0.54%	473,200
Jul 16, 2025	31.40	32.01	31.30	31.65	31.65	1.12%	820,400
Jul 15, 2025	31.14	31.60	31.02	31.30	31.30	0.03%	780,300
Jul 14, 2025	30.98	31.50	30.80	31.29	31.29	1.72%	1,156,500
Jul 11, 2025	30.83	31.03	30.64	30.76	30.76	-0.32%	1,050,612
Jul 10, 2025	30.79	31.09	30.51	30.86	30.86	0.26%	747,500
Jul 9, 2025	30.79	31.20	30.71	30.78	30.78	-	920,024
Jul 8, 2025	30.70	30.91	30.40	30.78	30.78	0.26%	674,900
Jul 7, 2025	30.06	30.95	30.06	30.70	30.70	1.69%	796,100
Jul 4, 2025	30.68	30.95	30.19	30.19	30.19	-1.92%	914,300
Jul 3, 2025	30.58	31.28	30.58	30.78	30.78	0.46%	1,067,949
Jul 2, 2025	30.34	30.76	30.14	30.64	30.64	1.39%	836,400
Jul 1, 2025	30.29	30.34	30.03	30.22	30.22	0.20%	656,000
Jun 30, 2025	30.34	30.60	30.15	30.16	30.16	-0.53%	785,303
Jun 27, 2025	29.71	30.35	29.51	30.32	30.32	2.09%	1,293,249
Jun 26, 2025	29.66	29.85	29.57	29.70	29.70	0.17%	762,250
Jun 25, 2025	29.69	29.79	29.20	29.65	29.65	0.51%	760,949
Jun 24, 2025	29.28	29.58	29.17	29.50	29.50	1.34%	764,449
Jun 23, 2025	28.84	29.25	28.64	29.11	29.11	0.45%	741,449
Jun 20, 2025	28.81	29.09	28.62	28.98	28.98	0.94%	1,081,100
Jun 19, 2025	28.98	29.10	28.56	28.71	28.71	-1.03%	926,100
Jun 18, 2025	29.17	29.26	28.94	29.01	29.01	-0.55%	504,500
Jun 17, 2025	29.21	29.37	29.03	29.17	29.17	-0.14%	559,847
Jun 16, 2025	29.13	29.33	28.77	29.21	29.21	0.24%	925,713
Jun 13, 2025	29.48	29.48	29.10	29.14	29.14	-1.15%	985,700
Jun 12, 2025	29.86	29.89	29.47	29.48	29.48	-1.11%	984,000
Jun 11, 2025	29.66	29.98	29.55	29.81	29.81	0.37%	1,143,300
Jun 10, 2025	29.60	29.97	29.16	29.70	29.70	-0.20%	1,547,400
Jun 9, 2025	30.30	30.40	29.38	29.76	29.76	-4.89%	2,555,400
Jun 6, 2025	30.76	31.35	30.54	31.29	30.29	1.72%	1,104,304
Jun 5, 2025	30.93	30.95	30.60	30.76	29.78	0.07%	682,400
Jun 4, 2025	30.52	31.35	30.45	30.74	29.76	1.02%	694,882
Jun 3, 2025	30.34	30.52	30.03	30.43	29.46	0.26%	629,722
May 30, 2025	30.69	30.78	30.31	30.35	29.38	-1.40%	563,322
May 29, 2025	30.94	31.04	30.64	30.78	29.80	-0.26%	665,634
May 28, 2025	30.65	30.93	30.53	30.86	29.87	0.33%	605,412
May 27, 2025	30.90	31.46	30.58	30.76	29.78	-0.49%	1,032,700
May 26, 2025	31.14	31.24	30.43	30.91	29.92	-0.93%	1,186,300
May 23, 2025	31.30	31.66	31.18	31.20	30.20	-0.98%	590,500