United States Steel Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 6, 2025	13.69	13.82	13.37	13.49	13.49	-1.24%	93,341,206
Aug 5, 2025	13.60	14.06	13.54	13.66	13.66	-0.44%	132,224,760
Aug 4, 2025	12.49	13.91	12.38	13.72	13.72	8.63%	232,623,465
Aug 1, 2025	12.77	13.15	12.21	12.63	12.63	-	112,658,360
Jul 31, 2025	12.99	13.03	12.56	12.63	12.63	-2.85%	89,970,062
Jul 30, 2025	12.49	13.06	12.20	13.00	13.00	4.25%	155,496,686
Jul 29, 2025	12.20	12.51	12.03	12.47	12.47	1.96%	79,141,354
Jul 28, 2025	12.25	12.35	12.18	12.23	12.23	-0.16%	46,048,341
Jul 25, 2025	12.39	12.45	12.21	12.25	12.25	-0.65%	46,285,683
Jul 24, 2025	12.34	12.41	12.23	12.33	12.33	-0.24%	49,728,082
Jul 23, 2025	12.42	12.58	12.35	12.36	12.36	-0.80%	35,837,222
Jul 22, 2025	12.55	12.59	12.35	12.46	12.46	-1.19%	45,422,839
Jul 21, 2025	12.64	12.85	12.52	12.61	12.61	-0.63%	47,597,212
Jul 18, 2025	12.69	12.94	12.64	12.69	12.69	0.32%	60,194,958
Jul 17, 2025	12.70	12.86	12.60	12.65	12.65	-0.78%	47,630,406
Jul 16, 2025	12.94	13.04	12.67	12.75	12.75	-1.54%	55,157,591
Jul 15, 2025	12.44	13.16	12.43	12.95	12.95	4.27%	119,374,414
Jul 14, 2025	12.86	12.88	12.36	12.42	12.42	-3.65%	98,534,707
Jul 11, 2025	12.87	13.00	12.76	12.89	12.89	-1.00%	75,324,418
Jul 10, 2025	13.00	13.13	12.73	13.02	12.92	-0.08%	77,949,646
Jul 9, 2025	12.79	13.10	12.74	13.03	12.93	1.16%	94,591,749
Jul 8, 2025	12.77	13.05	12.61	12.88	12.78	1.82%	88,386,297
Jul 7, 2025	12.66	13.21	12.61	12.65	12.55	-1.02%	125,133,710
Jul 4, 2025	12.24	13.03	12.17	12.78	12.68	3.65%	157,635,215
Jul 3, 2025	11.90	12.35	11.88	12.33	12.24	3.09%	116,627,129
Jul 2, 2025	11.72	12.16	11.63	11.96	11.87	2.13%	122,190,720
Jul 1, 2025	11.79	11.81	11.56	11.71	11.62	-0.76%	74,502,181
Jun 30, 2025	11.29	12.15	11.29	11.80	11.71	4.98%	190,842,808
Jun 27, 2025	11.16	11.36	11.04	11.24	11.15	0.54%	64,849,777
Jun 26, 2025	11.21	11.34	11.09	11.18	11.09	-0.27%	68,150,594
Jun 25, 2025	11.06	11.21	11.00	11.21	11.12	1.08%	60,318,913
Jun 24, 2025	10.80	11.17	10.78	11.09	11.00	3.36%	73,422,600
Jun 23, 2025	10.55	10.80	10.51	10.73	10.65	-	41,323,393
Jun 20, 2025	11.09	11.18	10.67	10.73	10.65	-2.28%	56,086,000
Jun 19, 2025	11.12	11.39	10.93	10.98	10.90	-1.61%	75,719,295
Jun 18, 2025	11.23	11.33	11.07	11.16	11.07	-0.80%	41,283,500
Jun 17, 2025	11.43	11.50	11.20	11.25	11.16	-1.57%	61,014,975
Jun 16, 2025	11.02	11.65	10.99	11.43	11.34	3.53%	111,018,096
Jun 13, 2025	11.20	11.30	11.01	11.04	10.96	-2.21%	59,909,696
Jun 12, 2025	11.18	11.49	11.07	11.29	11.20	0.98%	88,619,815
Jun 11, 2025	10.95	11.25	10.93	11.18	11.09	2.01%	65,205,405
Jun 10, 2025	11.18	11.22	10.70	10.96	10.88	-1.88%	68,421,320
Jun 9, 2025	11.17	11.21	10.98	11.17	11.08	-0.18%	50,587,643
Jun 6, 2025	10.99	11.38	10.98	11.19	11.10	1.82%	77,455,460
Jun 5, 2025	10.72	11.01	10.70	10.99	10.91	2.33%	69,122,195
Jun 4, 2025	10.67	10.86	10.67	10.74	10.66	0.19%	35,730,637
Jun 3, 2025	10.47	10.92	10.46	10.72	10.64	1.42%	59,616,095
May 30, 2025	10.61	10.81	10.55	10.57	10.49	-0.94%	41,000,452
May 29, 2025	10.51	10.68	10.48	10.67	10.59	1.81%	42,062,399
May 28, 2025	10.59	10.61	10.45	10.48	10.40	-0.66%	26,835,137