United States Steel Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	41.65	42.75	41.25	42.20	-	-0.12%	3,887,251
Jul 31, 2025	43.20	43.20	42.25	42.25	42.25	-2.20%	7,743,616
Jul 30, 2025	43.85	44.00	42.55	43.20	43.20	-1.37%	12,500,921
Jul 29, 2025	43.60	45.10	42.85	43.80	43.80	1.15%	27,465,592
Jul 28, 2025	43.10	43.45	42.25	43.30	43.30	0.46%	13,060,194
Jul 25, 2025	43.00	44.10	42.00	43.10	43.10	-1.60%	22,080,841
Jul 24, 2025	44.15	45.50	43.65	43.80	43.80	1.04%	116,410,111
Jul 23, 2025	39.00	43.35	39.00	43.35	43.35	9.89%	46,815,048
Jul 22, 2025	40.70	41.30	38.95	39.45	39.45	-2.35%	27,456,060
Jul 21, 2025	38.85	41.85	38.60	40.40	40.40	6.04%	73,830,703
Jul 18, 2025	36.05	38.10	36.05	38.10	38.10	9.96%	6,838,129
Jul 17, 2025	34.60	35.20	34.20	34.65	34.65	1.91%	1,740,957
Jul 16, 2025	33.75	34.50	33.60	34.00	34.00	1.64%	1,083,397
Jul 15, 2025	33.50	33.75	33.35	33.45	33.45	0.45%	600,631
Jul 14, 2025	33.85	33.85	33.15	33.30	33.30	-1.62%	965,889
Jul 11, 2025	33.90	35.05	33.65	33.85	33.85	0.45%	2,649,286
Jul 10, 2025	34.40	34.40	33.60	33.70	33.70	-1.46%	1,087,087
Jul 9, 2025	33.75	34.70	33.55	34.20	34.20	1.94%	1,158,841
Jul 8, 2025	34.10	34.65	33.50	33.55	33.55	-2.89%	1,702,577
Jul 7, 2025	35.85	35.85	34.20	34.55	33.95	-2.81%	1,219,658
Jul 4, 2025	36.50	36.90	35.55	35.55	34.93	-2.34%	1,093,613
Jul 3, 2025	37.00	37.00	36.35	36.40	35.77	-0.41%	938,807
Jul 2, 2025	36.85	37.10	36.55	36.55	35.92	-0.41%	862,300
Jul 1, 2025	37.45	37.85	36.60	36.70	36.06	-0.27%	1,679,547
Jun 30, 2025	37.20	37.35	36.40	36.80	36.16	-0.41%	1,421,073
Jun 27, 2025	37.05	37.35	36.40	36.95	36.31	0.41%	1,889,025
Jun 26, 2025	36.45	38.10	36.45	36.80	36.16	1.38%	5,177,131
Jun 25, 2025	35.90	36.30	35.65	36.30	35.67	1.82%	2,381,388
Jun 24, 2025	34.55	36.00	34.45	35.65	35.03	4.85%	2,371,553
Jun 23, 2025	34.00	34.25	33.35	34.00	33.41	-1.59%	1,536,291
Jun 20, 2025	35.10	36.10	34.55	34.55	33.95	-1.99%	2,050,589
Jun 19, 2025	36.15	36.15	35.25	35.25	34.64	-2.49%	1,815,478
Jun 18, 2025	36.15	36.45	36.00	36.15	35.52	0.14%	958,946
Jun 17, 2025	36.65	37.00	36.10	36.10	35.47	-0.69%	1,444,639
Jun 16, 2025	36.30	36.75	36.05	36.35	35.72	-0.68%	1,200,238
Jun 13, 2025	37.20	37.20	36.20	36.60	35.96	-2.66%	2,616,630
Jun 12, 2025	37.35	37.80	37.10	37.60	36.95	0.67%	1,956,913
Jun 11, 2025	37.75	38.10	37.20	37.35	36.70	-0.53%	2,118,624
Jun 10, 2025	37.20	38.45	37.10	37.55	36.90	1.49%	4,227,350
Jun 9, 2025	37.90	37.95	36.95	37.00	36.36	-1.86%	1,774,103
Jun 6, 2025	38.10	38.40	37.65	37.70	37.05	-1.05%	2,008,796
Jun 5, 2025	38.60	38.80	38.00	38.10	37.44	-1.93%	2,860,159
Jun 4, 2025	37.35	40.00	37.35	38.85	38.18	5.28%	9,374,880
Jun 3, 2025	37.10	37.40	36.75	36.90	36.26	-0.14%	1,979,041
Jun 2, 2025	36.95	37.55	36.30	36.95	36.31	-1.60%	2,630,533
May 29, 2025	38.55	38.70	37.45	37.55	36.90	-1.44%	2,554,662
May 28, 2025	39.50	39.50	38.10	38.10	37.44	-1.68%	2,584,339
May 27, 2025	40.00	40.35	38.60	38.75	38.08	-2.15%	4,076,058
May 26, 2025	38.20	41.15	38.20	39.60	38.91	3.66%	9,820,033
May 23, 2025	39.20	39.40	38.05	38.20	37.54	-1.93%	2,436,786