United States Steel Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	15.63	15.69	15.63	15.67	15.67	0.45%	425
Jul 31, 2025	15.71	15.71	15.60	15.60	15.60	-0.83%	725
Jul 30, 2025	15.74	15.76	15.69	15.73	15.61	-0.25%	2,400
Jul 29, 2025	15.76	15.79	15.75	15.77	15.65	0.51%	501
Jul 28, 2025	15.85	15.85	15.28	15.69	15.57	0.32%	2,201
Jul 25, 2025	15.57	15.64	15.52	15.64	15.52	-	800
Jul 24, 2025	15.77	15.77	15.49	15.64	15.52	-1.01%	2,400
Jul 23, 2025	15.27	15.82	15.27	15.80	15.68	0.83%	3,217
Jul 22, 2025	15.57	15.68	15.51	15.67	15.55	0.45%	1,300
Jul 21, 2025	15.70	15.70	15.50	15.60	15.48	-0.76%	4,800
Jul 18, 2025	15.75	15.75	15.69	15.72	15.60	0.13%	400
Jul 17, 2025	15.62	15.70	15.62	15.70	15.58	0.58%	500
Jul 16, 2025	15.73	15.73	15.61	15.61	15.49	0.19%	1,400
Jul 15, 2025	15.58	15.59	15.55	15.58	15.46	1.04%	1,100
Jul 14, 2025	15.39	15.42	15.30	15.42	15.30	-0.45%	900
Jul 11, 2025	15.40	15.49	15.40	15.49	15.37	0.58%	1,800
Jul 10, 2025	15.68	15.68	15.35	15.40	15.28	-2.10%	4,741
Jul 9, 2025	15.77	15.81	15.73	15.73	15.61	0.25%	3,301
Jul 8, 2025	15.27	15.70	15.27	15.69	15.57	-0.51%	1,200
Jul 7, 2025	15.74	15.77	15.56	15.77	15.65	0.45%	3,300
Jul 4, 2025	15.85	15.85	15.70	15.70	15.58	-1.26%	700
Jul 3, 2025	15.96	15.96	15.44	15.90	15.78	-0.38%	5,500
Jul 2, 2025	15.98	16.01	15.91	15.96	15.84	0.38%	1,416
Jun 30, 2025	15.82	16.01	15.82	15.90	15.90	-1.43%	9,000
Jun 27, 2025	15.81	16.13	15.81	16.13	16.01	1.83%	1,200
Jun 26, 2025	14.90	15.88	14.90	15.84	15.72	4.28%	6,701
Jun 25, 2025	15.04	15.23	15.03	15.19	15.08	2.08%	3,900
Jun 24, 2025	14.57	14.88	14.57	14.88	14.77	1.71%	1,800
Jun 23, 2025	13.51	14.63	13.51	14.63	14.52	3.17%	7,800
Jun 20, 2025	14.36	14.50	14.18	14.18	14.07	-0.35%	1,500
Jun 19, 2025	14.29	14.36	14.14	14.23	14.12	-	3,700
Jun 18, 2025	14.43	14.43	14.06	14.23	14.12	1.28%	4,424
Jun 17, 2025	13.96	14.05	13.89	14.05	13.95	0.86%	1,406
Jun 16, 2025	14.74	14.74	13.82	13.93	13.83	-3.60%	8,700
Jun 13, 2025	14.42	14.45	14.27	14.45	14.34	-0.41%	1,907
Jun 12, 2025	14.42	14.53	14.31	14.51	14.40	2.83%	2,901
Jun 11, 2025	14.05	14.11	14.05	14.11	14.01	0.64%	800
Jun 10, 2025	14.11	14.11	13.95	14.02	13.92	1.30%	2,020
Jun 9, 2025	13.71	13.87	13.71	13.84	13.74	1.32%	4,227
Jun 6, 2025	13.61	13.69	13.61	13.66	13.56	-0.22%	601
Jun 5, 2025	13.57	13.69	13.57	13.69	13.59	1.41%	1,501
Jun 4, 2025	13.50	13.50	13.50	13.50	13.40	-	-
Jun 3, 2025	13.39	13.50	13.32	13.50	13.40	0.60%	1,600
Jun 2, 2025	13.32	13.47	13.32	13.42	13.32	1.21%	1,800
May 30, 2025	13.26	13.26	13.26	13.26	13.16	-0.45%	300
May 29, 2025	13.32	13.36	13.04	13.32	13.10	-	2,000
May 28, 2025	13.32	13.32	13.32	13.32	13.10	-	-
May 27, 2025	13.32	13.38	13.32	13.32	13.10	-0.45%	1,500
May 26, 2025	13.38	13.38	13.38	13.38	13.16	-0.07%	900
May 23, 2025	13.39	13.39	13.39	13.39	13.17	-	-