United States Steel Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	19.98	20.29	19.92	20.09	20.09	-0.20%	7,506,190
Jul 31, 2025	20.72	20.72	20.01	20.13	20.13	-2.99%	10,187,958
Jul 30, 2025	20.58	20.96	20.58	20.75	20.75	1.17%	7,804,432
Jul 29, 2025	20.35	20.59	20.27	20.51	20.51	0.54%	5,347,400
Jul 28, 2025	20.46	20.78	20.11	20.40	20.40	-2.21%	9,403,131
Jul 25, 2025	21.05	21.08	20.73	20.86	20.86	-0.95%	7,285,654
Jul 24, 2025	21.09	21.10	20.68	21.06	21.06	0.10%	9,747,702
Jul 23, 2025	21.04	21.63	21.01	21.04	21.04	0.05%	22,227,272
Jul 22, 2025	19.82	21.21	19.76	21.03	21.03	6.05%	26,838,322
Jul 21, 2025	19.38	19.84	19.38	19.83	19.83	2.48%	10,176,752
Jul 18, 2025	19.20	19.46	19.20	19.35	19.35	0.68%	4,756,781
Jul 17, 2025	19.24	19.32	19.18	19.22	19.22	-	3,671,575
Jul 16, 2025	19.36	19.58	19.21	19.22	19.22	-0.98%	4,959,473
Jul 15, 2025	19.34	19.70	19.27	19.41	19.41	0.36%	7,170,068
Jul 14, 2025	19.46	19.58	19.25	19.34	19.34	-0.62%	8,414,139
Jul 11, 2025	19.09	19.53	19.01	19.46	19.46	2.21%	14,168,784
Jul 10, 2025	19.04	19.11	18.83	19.04	19.04	-3.79%	11,197,300
Jul 9, 2025	19.92	20.05	19.66	19.79	18.99	-0.65%	8,856,896
Jul 8, 2025	19.91	20.05	19.85	19.92	19.11	-0.10%	8,618,720
Jul 7, 2025	20.17	20.17	19.80	19.94	19.13	-0.60%	6,896,972
Jul 4, 2025	20.02	20.30	20.00	20.06	19.25	0.10%	5,839,400
Jul 3, 2025	20.27	20.53	19.98	20.04	19.23	-1.52%	10,952,658
Jul 2, 2025	19.65	20.35	19.60	20.35	19.53	3.72%	18,535,736
Jul 1, 2025	19.78	19.87	19.55	19.62	18.83	-0.81%	6,568,409
Jun 30, 2025	19.76	19.94	19.59	19.78	18.98	-0.10%	7,441,697
Jun 27, 2025	19.70	19.85	19.61	19.80	19.00	0.56%	8,563,954
Jun 26, 2025	19.52	19.75	19.49	19.69	18.89	0.82%	8,542,110
Jun 25, 2025	19.60	19.60	19.43	19.53	18.74	-0.15%	6,293,810
Jun 24, 2025	19.52	19.65	19.44	19.56	18.77	-	8,388,525
Jun 23, 2025	19.35	19.63	19.19	19.56	18.77	1.03%	11,028,316
Jun 20, 2025	19.17	19.46	19.14	19.36	18.58	0.99%	7,866,894
Jun 19, 2025	19.06	19.26	19.01	19.17	18.40	0.47%	8,858,567
Jun 18, 2025	19.15	19.28	19.05	19.08	18.31	-0.21%	8,381,240
Jun 17, 2025	18.96	19.21	18.86	19.12	18.35	0.79%	10,644,517
Jun 16, 2025	19.23	19.28	18.90	18.97	18.20	-1.30%	18,657,920
Jun 13, 2025	19.66	19.70	19.21	19.22	18.44	-1.99%	25,777,948
Jun 12, 2025	19.75	19.85	19.52	19.61	18.82	-0.86%	11,624,239
Jun 11, 2025	19.94	20.05	19.75	19.78	18.98	-0.80%	9,522,544
Jun 10, 2025	19.80	20.17	19.68	19.94	19.13	0.96%	12,568,240
Jun 9, 2025	19.70	19.98	19.50	19.75	18.95	0.36%	10,020,915
Jun 6, 2025	19.37	19.74	19.29	19.68	18.88	1.55%	9,155,300
Jun 5, 2025	19.43	19.52	19.26	19.38	18.60	-0.31%	9,525,556
Jun 4, 2025	19.31	19.49	19.25	19.44	18.65	0.52%	8,241,347
Jun 3, 2025	19.59	19.74	19.21	19.34	18.56	-2.27%	14,338,695
May 30, 2025	19.80	19.85	19.53	19.79	18.99	0.30%	14,386,748
May 29, 2025	19.18	19.87	19.08	19.73	18.93	2.76%	18,133,833
May 28, 2025	18.97	19.28	18.81	19.20	18.42	0.79%	12,370,609
May 27, 2025	18.94	19.15	18.90	19.05	18.28	0.42%	13,709,109
May 26, 2025	18.65	19.09	18.40	18.97	18.20	1.88%	19,794,971
May 23, 2025	18.88	19.05	18.57	18.62	17.87	-1.90%	16,325,782