United States Steel Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2025	47.50	48.98	45.96	46.40	46.40	1.49%	2,487,479
Aug 12, 2025	43.60	45.72	42.38	45.72	45.72	9.96%	1,382,979
Aug 11, 2025	43.80	44.96	41.20	41.58	41.58	-1.56%	1,733,118
Aug 10, 2025	39.00	42.24	38.60	42.24	42.24	10.00%	742,729
Aug 7, 2025	39.08	39.28	38.04	38.40	38.40	-1.74%	251,438
Aug 6, 2025	38.80	39.40	38.80	39.08	39.08	0.72%	126,589
Aug 5, 2025	39.50	39.54	38.54	38.80	38.80	-1.27%	167,114
Aug 4, 2025	38.98	39.70	38.46	39.30	39.30	0.31%	236,378
Aug 3, 2025	39.30	39.44	38.50	39.18	39.18	-1.36%	137,089
Jul 31, 2025	40.46	40.74	39.50	39.72	39.72	-1.44%	199,980
Jul 30, 2025	40.46	40.70	39.84	40.30	40.30	-0.40%	113,774
Jul 29, 2025	41.34	41.34	39.00	40.46	40.46	-2.03%	244,031
Jul 28, 2025	41.70	41.88	41.00	41.30	41.30	-0.67%	172,279
Jul 27, 2025	41.90	42.42	41.50	41.58	41.58	-0.48%	133,360
Jul 24, 2025	42.32	42.60	41.30	41.78	41.78	-0.95%	214,627
Jul 23, 2025	41.84	42.70	41.56	42.18	42.18	1.35%	264,354
Jul 22, 2025	43.66	43.84	41.56	41.62	41.62	-4.45%	273,931
Jul 21, 2025	43.12	44.02	42.30	43.56	43.56	-0.59%	350,130
Jul 20, 2025	44.72	45.88	43.82	43.82	43.82	-2.19%	422,704
Jul 17, 2025	45.28	45.28	43.72	44.80	44.80	-1.10%	517,744
Jul 16, 2025	45.50	46.70	45.00	45.30	45.30	-0.44%	324,896
Jul 15, 2025	46.80	46.80	45.46	45.50	45.50	-2.19%	338,922
Jul 14, 2025	47.62	47.80	46.50	46.52	46.52	-2.10%	287,330
Jul 13, 2025	47.84	49.00	47.36	47.52	47.52	-0.59%	524,793
Jul 10, 2025	48.00	48.82	47.66	47.80	47.80	-0.38%	519,211
Jul 9, 2025	49.90	49.92	47.58	47.98	47.98	-2.76%	722,095
Jul 8, 2025	48.08	49.94	47.62	49.34	49.34	3.92%	1,930,457
Jul 7, 2025	47.12	48.00	46.00	47.48	47.48	1.02%	877,836
Jul 6, 2025	47.00	48.00	46.52	47.00	47.00	1.08%	793,910
Jul 3, 2025	45.96	47.72	45.44	46.50	46.50	1.17%	1,083,922
Jul 2, 2025	46.98	47.76	45.92	45.96	45.96	-1.29%	477,779
Jul 1, 2025	46.50	48.60	46.30	46.56	46.56	1.00%	1,400,405
Jun 30, 2025	43.60	47.26	43.06	46.10	46.10	6.66%	2,484,605
Jun 29, 2025	44.00	44.10	43.10	43.22	43.22	-0.30%	381,888
Jun 26, 2025	42.55	44.30	42.55	43.35	43.35	2.00%	882,520
Jun 25, 2025	43.50	44.40	42.30	42.50	42.50	0.12%	1,263,778
Jun 24, 2025	40.00	42.45	39.85	42.45	42.45	9.97%	1,380,992
Jun 23, 2025	35.75	38.60	35.50	38.60	38.60	9.97%	690,480
Jun 22, 2025	35.35	36.95	34.95	35.10	35.10	-	293,848
Jun 19, 2025	35.40	36.70	35.00	35.10	35.10	-1.40%	389,230
Jun 18, 2025	37.45	37.45	35.50	35.60	35.60	-4.81%	429,530
Jun 17, 2025	37.50	39.65	37.30	37.40	37.40	1.49%	1,393,675
Jun 16, 2025	34.55	36.85	34.40	36.85	36.85	10.00%	819,540
Jun 15, 2025	32.10	34.60	32.10	33.50	33.50	-6.03%	549,521
Jun 12, 2025	38.00	38.00	35.50	35.65	35.65	-6.80%	280,010
Jun 11, 2025	37.65	38.80	37.55	38.25	38.25	0.39%	162,466
May 29, 2025	37.85	38.45	37.50	38.10	38.10	0.66%	186,905
May 28, 2025	37.15	38.20	37.00	37.85	37.85	2.16%	254,867
May 27, 2025	38.55	38.75	37.00	37.05	37.05	-3.64%	177,394
May 26, 2025	39.55	39.90	38.00	38.45	38.45	-2.41%	227,872