United States Steel Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	56.20	58.00	55.50	57.30	57.30	0.35%	2,772,329
Jul 31, 2025	57.60	57.70	56.80	57.10	57.10	-0.52%	1,940,202
Jul 30, 2025	57.00	57.50	56.40	57.40	57.40	1.06%	2,260,523
Jul 29, 2025	57.40	58.30	56.30	56.80	56.80	-1.22%	4,210,663
Jul 28, 2025	57.30	58.30	57.10	57.50	57.50	1.23%	4,046,080
Jul 25, 2025	57.10	57.40	56.70	56.80	56.80	-1.22%	3,367,516
Jul 24, 2025	58.50	58.70	56.80	57.50	57.50	-	6,681,573
Jul 23, 2025	56.70	58.50	56.70	57.50	57.50	3.42%	14,508,731
Jul 22, 2025	59.00	59.10	55.00	55.60	55.60	-5.12%	12,039,307
Jul 21, 2025	61.00	61.90	58.60	58.60	58.60	-3.93%	22,674,762
Jul 18, 2025	59.90	61.00	58.00	61.00	61.00	5.17%	15,126,831
Jul 17, 2025	56.60	59.00	55.10	58.00	55.50	4.88%	17,682,546
Jul 16, 2025	54.10	55.70	54.10	55.30	52.92	2.22%	4,789,490
Jul 15, 2025	53.90	54.20	53.50	54.10	51.77	1.50%	3,266,200
Jul 14, 2025	53.70	54.00	53.20	53.30	51.00	-1.66%	1,584,826
Jul 11, 2025	54.30	55.20	53.50	54.20	51.86	3.44%	8,209,475
Jul 10, 2025	52.40	53.10	52.20	52.40	50.14	0.96%	1,186,195
Jul 9, 2025	51.50	52.00	51.20	51.90	49.66	1.76%	927,292
Jul 8, 2025	51.50	51.50	50.70	51.00	48.80	-0.58%	1,087,456
Jul 7, 2025	52.20	52.20	51.10	51.30	49.09	-1.72%	1,280,733
Jul 4, 2025	53.90	54.00	52.10	52.20	49.95	-2.06%	1,875,475
Jul 3, 2025	53.00	53.90	53.00	53.30	51.00	1.72%	2,548,951
Jul 2, 2025	52.30	52.60	51.90	52.40	50.14	0.58%	1,150,623
Jul 1, 2025	52.20	52.60	51.90	52.10	49.85	0.58%	1,011,704
Jun 30, 2025	52.80	53.00	51.80	51.80	49.57	-2.08%	1,279,176
Jun 27, 2025	53.60	53.70	52.40	52.90	50.62	-0.19%	1,390,418
Jun 26, 2025	53.30	53.70	52.80	53.00	50.72	-	1,622,291
Jun 25, 2025	54.40	54.60	53.00	53.00	50.72	-1.49%	2,191,515
Jun 24, 2025	52.70	54.60	52.60	53.80	51.48	3.26%	4,796,491
Jun 23, 2025	50.50	52.10	50.20	52.10	49.85	0.39%	1,660,664
Jun 20, 2025	53.00	53.30	51.50	51.90	49.66	-1.89%	1,959,773
Jun 19, 2025	53.70	53.90	52.90	52.90	50.62	-0.19%	2,870,880
Jun 18, 2025	52.40	53.30	52.30	53.00	50.72	0.95%	1,428,040
Jun 17, 2025	53.50	53.80	52.30	52.50	50.24	-1.32%	1,816,357
Jun 16, 2025	51.70	53.50	51.40	53.20	50.91	2.50%	2,702,516
Jun 13, 2025	53.20	53.30	51.90	51.90	49.66	-3.35%	3,768,346
Jun 12, 2025	53.30	54.00	52.60	53.70	51.39	0.75%	2,895,740
Jun 11, 2025	52.00	53.30	51.80	53.30	51.00	-0.93%	5,182,703
Jun 10, 2025	54.00	54.40	53.50	53.80	51.48	-	3,822,137
Jun 9, 2025	55.00	55.20	53.10	53.80	51.48	-2.00%	5,617,789
Jun 6, 2025	56.00	56.10	54.70	54.90	52.53	-3.51%	8,010,065
Jun 5, 2025	57.20	59.00	56.30	56.90	54.45	2.52%	42,420,574
Jun 4, 2025	51.80	55.50	51.80	55.50	53.11	9.90%	14,029,888
Jun 3, 2025	52.30	52.40	50.50	50.50	48.32	-2.51%	5,861,120
Jun 2, 2025	52.40	52.40	50.40	51.80	49.57	0.19%	3,290,271
May 29, 2025	50.70	52.20	50.40	51.70	49.47	2.38%	2,465,618
May 28, 2025	51.00	51.10	50.00	50.50	48.32	0.80%	1,074,816
May 27, 2025	51.20	51.40	50.00	50.10	47.94	-2.15%	872,482
May 26, 2025	50.90	51.90	50.30	51.20	48.99	0.79%	1,506,963
May 23, 2025	51.00	51.10	50.50	50.80	48.61	0.20%	1,013,279