United States Steel Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 8, 2025	35.78	35.79	34.91	35.05	35.05	-2.61%	19,505,861
Aug 7, 2025	36.36	36.37	35.70	35.99	35.99	-0.99%	20,390,000
Aug 6, 2025	34.77	37.15	34.52	36.35	36.35	5.06%	41,513,575
Aug 5, 2025	34.51	34.65	34.11	34.60	34.60	0.79%	16,172,246
Aug 4, 2025	33.40	34.35	33.30	34.33	34.33	1.87%	15,678,566
Aug 1, 2025	33.01	34.24	32.91	33.70	33.70	2.09%	17,034,873
Jul 31, 2025	33.26	33.89	32.88	33.01	33.01	-0.69%	15,093,424
Jul 30, 2025	33.87	33.91	33.01	33.24	33.24	-2.21%	16,764,073
Jul 29, 2025	34.27	34.36	33.78	33.99	33.99	-1.13%	14,843,213
Jul 28, 2025	34.75	35.13	34.26	34.38	34.38	-0.75%	16,493,720
Jul 25, 2025	34.76	34.99	34.35	34.64	34.64	-0.29%	12,514,914
Jul 24, 2025	34.20	34.88	34.12	34.74	34.74	2.93%	18,377,598
Jul 23, 2025	33.75	34.00	33.62	33.75	33.75	-0.50%	11,981,258
Jul 22, 2025	34.07	34.27	33.65	33.92	33.92	-0.99%	16,209,253
Jul 21, 2025	34.79	35.13	34.08	34.26	34.26	0.62%	23,443,010
Jul 18, 2025	34.05	34.13	33.62	34.05	34.05	0.15%	13,227,895
Jul 17, 2025	34.26	34.34	33.84	34.00	34.00	-0.67%	17,117,768
Jul 16, 2025	33.58	34.43	32.85	34.23	34.23	2.95%	25,248,393
Jul 15, 2025	32.45	33.65	32.44	33.25	33.25	2.24%	26,285,210
Jul 14, 2025	32.36	32.66	31.85	32.52	32.52	2.49%	19,395,190
Jul 11, 2025	31.03	31.96	31.03	31.73	31.73	2.29%	17,040,159
Jul 10, 2025	31.22	31.27	30.73	31.02	31.02	-0.83%	12,976,124
Jul 9, 2025	31.58	32.10	31.23	31.28	31.28	-0.41%	12,628,910
Jul 8, 2025	31.00	31.49	31.00	31.41	31.41	1.00%	10,179,423
Jul 7, 2025	31.80	31.83	31.00	31.10	31.10	-2.20%	10,323,732
Jul 4, 2025	32.23	32.25	31.68	31.80	31.80	-1.33%	9,763,791
Jul 3, 2025	32.27	32.48	32.05	32.23	32.23	-0.12%	10,045,577
Jul 2, 2025	32.82	32.96	32.03	32.27	32.27	-1.86%	9,454,446
Jul 1, 2025	33.35	33.37	32.71	32.88	32.88	-1.82%	11,994,958
Jun 30, 2025	31.79	34.00	31.51	33.49	33.49	5.55%	21,786,933
Jun 27, 2025	31.81	32.00	31.52	31.73	31.73	-0.25%	8,236,613
Jun 26, 2025	32.35	32.39	31.72	31.81	31.81	-1.15%	11,410,937
Jun 25, 2025	31.25	32.20	31.11	32.18	32.18	2.91%	15,502,522
Jun 24, 2025	30.29	31.43	30.29	31.27	31.27	4.06%	13,991,337
Jun 23, 2025	30.00	30.33	29.80	30.05	30.05	-0.73%	8,901,535
Jun 20, 2025	30.72	30.85	30.21	30.27	30.27	-1.59%	7,871,018
Jun 19, 2025	30.72	31.60	30.61	30.76	30.76	-0.06%	11,515,470
Jun 18, 2025	30.29	30.90	30.22	30.78	30.78	1.48%	7,077,063
Jun 17, 2025	30.73	30.74	30.19	30.33	30.33	-1.62%	8,277,898
Jun 16, 2025	30.60	30.95	30.56	30.83	30.83	-	5,531,633
Jun 13, 2025	31.19	31.43	30.60	30.83	30.83	-2.16%	8,406,722
Jun 12, 2025	31.44	31.86	31.14	31.51	31.28	0.48%	7,929,280
Jun 11, 2025	31.21	31.73	31.00	31.36	31.14	0.67%	10,768,863
Jun 10, 2025	31.95	32.01	30.95	31.15	30.93	-2.38%	10,638,704
Jun 9, 2025	32.00	32.30	31.84	31.91	31.68	-0.62%	8,251,000
Jun 6, 2025	32.40	32.40	31.96	32.11	31.88	-0.74%	6,064,700
Jun 5, 2025	31.97	32.46	31.72	32.35	32.12	1.22%	7,917,438
Jun 4, 2025	31.70	32.43	31.55	31.96	31.73	1.11%	9,067,273
Jun 3, 2025	31.41	31.87	31.37	31.61	31.38	-0.69%	7,798,692
May 30, 2025	32.50	32.51	31.72	31.83	31.60	-2.36%	10,888,039