United States Steel Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	13.14	13.34	13.09	13.17	13.17	0.23%	10,813,608
Jul 31, 2025	13.39	13.50	13.11	13.14	13.14	-2.09%	17,290,620
Jul 30, 2025	13.61	13.63	13.37	13.42	13.42	-2.40%	20,792,679
Jul 29, 2025	13.44	13.85	13.30	13.75	13.75	2.31%	29,743,346
Jul 28, 2025	13.57	13.59	13.40	13.44	13.44	-0.59%	10,892,400
Jul 25, 2025	13.59	13.64	13.42	13.52	13.52	-0.44%	19,179,297
Jul 24, 2025	13.15	13.58	13.14	13.58	13.58	3.27%	25,867,524
Jul 23, 2025	13.27	13.30	13.14	13.15	13.15	-0.98%	12,684,792
Jul 22, 2025	13.39	13.39	13.18	13.28	13.28	-0.90%	12,395,000
Jul 21, 2025	13.34	13.40	13.30	13.40	13.40	0.45%	9,777,500
Jul 18, 2025	13.41	13.48	13.28	13.34	13.34	-0.52%	10,356,381
Jul 17, 2025	13.17	13.43	13.12	13.41	13.41	1.67%	16,394,116
Jul 16, 2025	13.14	13.27	13.11	13.19	13.19	0.38%	8,755,323
Jul 15, 2025	13.22	13.27	13.07	13.14	13.14	-0.61%	12,096,786
Jul 14, 2025	13.30	13.31	13.20	13.22	13.22	-0.53%	9,067,666
Jul 11, 2025	13.35	13.40	13.23	13.29	13.29	-0.52%	13,196,773
Jul 10, 2025	13.35	13.43	13.26	13.36	13.36	-0.30%	11,664,110
Jul 9, 2025	13.40	13.56	13.37	13.40	13.40	-0.45%	16,625,555
Jul 8, 2025	13.17	13.50	13.14	13.46	13.46	2.36%	22,038,757
Jul 7, 2025	13.25	13.26	13.09	13.15	13.15	-0.98%	11,704,180
Jul 4, 2025	13.45	13.60	13.19	13.28	13.28	-1.70%	23,242,582
Jul 3, 2025	12.93	13.70	12.93	13.51	13.51	4.08%	41,701,170
Jul 2, 2025	13.13	13.13	12.90	12.98	12.98	-0.99%	9,661,150
Jul 1, 2025	13.10	13.12	12.92	13.11	13.11	-0.08%	9,675,633
Jun 30, 2025	12.92	13.13	12.92	13.12	13.12	1.71%	12,476,083
Jun 27, 2025	12.95	12.98	12.82	12.90	12.90	-1.45%	10,298,122
Jun 26, 2025	13.22	13.29	13.07	13.09	12.84	-0.91%	12,027,019
Jun 25, 2025	13.09	13.24	13.02	13.21	12.96	1.07%	14,152,028
Jun 24, 2025	12.80	13.08	12.79	13.07	12.82	2.43%	11,658,334
Jun 23, 2025	12.51	12.80	12.46	12.76	12.52	1.03%	6,819,050
Jun 20, 2025	12.78	12.92	12.61	12.63	12.39	-1.48%	8,647,650
Jun 19, 2025	13.00	13.10	12.74	12.82	12.58	-1.99%	9,859,479
Jun 18, 2025	13.07	13.18	12.94	13.08	12.83	0.08%	9,575,330
Jun 17, 2025	12.98	13.30	12.93	13.07	12.82	1.16%	17,064,297
Jun 16, 2025	12.74	12.93	12.69	12.92	12.67	1.02%	6,644,547
Jun 13, 2025	13.06	13.08	12.73	12.79	12.55	-2.74%	15,528,810
Jun 12, 2025	13.13	13.31	13.06	13.15	12.90	-0.15%	10,805,015
Jun 11, 2025	13.08	13.52	13.03	13.17	12.92	1.46%	18,484,438
Jun 10, 2025	13.26	13.30	12.92	12.98	12.73	-2.11%	11,040,900
Jun 9, 2025	13.19	13.35	13.15	13.26	13.01	0.84%	7,368,174
Jun 6, 2025	13.31	13.31	13.10	13.15	12.90	-1.28%	7,255,047
Jun 5, 2025	13.06	13.38	13.01	13.32	13.07	1.76%	11,417,650
Jun 4, 2025	12.97	13.16	12.96	13.09	12.84	0.77%	6,238,052
Jun 3, 2025	12.85	13.09	12.81	12.99	12.74	0.39%	5,651,800
May 30, 2025	13.14	13.25	12.92	12.94	12.69	-2.34%	9,475,937
May 29, 2025	12.89	13.35	12.89	13.25	13.00	3.11%	15,973,322
May 28, 2025	12.97	13.07	12.82	12.85	12.60	-1.00%	6,703,315
May 27, 2025	13.05	13.12	12.96	12.98	12.73	-1.14%	5,688,880
May 26, 2025	12.90	13.14	12.83	13.13	12.88	0.84%	8,512,965
May 23, 2025	13.32	13.33	13.01	13.02	12.77	-3.05%	16,028,350