United States Steel Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	100.27	101.47	97.68	100.63	100.63	-3.27%	1,792,400
Jul 31, 2025	110.77	110.85	102.21	104.03	104.03	-3.27%	3,232,649
Jul 30, 2025	107.48	109.16	106.15	107.55	107.55	-0.83%	1,273,800
Jul 29, 2025	110.12	110.42	107.70	108.45	108.45	-0.23%	1,236,000
Jul 28, 2025	109.10	109.45	107.00	108.70	108.70	-0.37%	809,617
Jul 25, 2025	108.94	109.54	106.47	109.10	109.10	0.07%	984,349
Jul 24, 2025	107.86	109.18	107.44	109.02	109.02	1.33%	1,029,800
Jul 23, 2025	106.27	108.82	105.74	107.59	107.59	1.50%	1,185,519
Jul 22, 2025	104.73	106.64	103.18	106.00	106.00	0.45%	1,531,400
Jul 21, 2025	108.42	108.76	104.36	105.52	105.52	-2.60%	1,247,420
Jul 18, 2025	107.10	109.84	106.08	108.34	108.34	1.14%	1,193,919
Jul 17, 2025	104.57	107.90	103.90	107.12	107.12	2.75%	1,370,838
Jul 16, 2025	104.48	105.38	102.02	104.25	104.25	0.25%	1,003,400
Jul 15, 2025	104.49	104.83	100.94	103.99	103.99	1.05%	1,372,700
Jul 14, 2025	99.28	103.30	98.62	102.91	102.91	3.45%	1,170,700
Jul 11, 2025	96.63	99.62	96.35	99.48	99.48	2.78%	946,315
Jul 10, 2025	98.00	98.36	94.96	96.79	96.79	-1.18%	1,198,500
Jul 9, 2025	98.05	99.26	96.83	97.95	97.95	-0.53%	1,210,300
Jul 8, 2025	102.50	102.50	96.28	98.47	98.47	-4.11%	1,620,300
Jul 7, 2025	98.62	102.76	97.89	102.69	102.69	3.13%	979,400
Jul 4, 2025	98.99	99.57	98.52	99.57	99.57	0.36%	219,614
Jul 3, 2025	97.99	99.66	96.72	99.21	99.21	1.86%	781,531
Jul 2, 2025	98.00	98.63	96.48	97.40	97.40	-3.69%	1,371,440
Jun 30, 2025	101.65	101.65	99.19	101.13	101.13	0.72%	945,500
Jun 27, 2025	101.29	102.98	99.35	100.41	100.41	-1.07%	1,389,500
Jun 26, 2025	99.24	102.19	98.06	101.50	101.50	3.57%	1,324,127
Jun 25, 2025	98.87	99.89	97.60	98.00	98.00	-1.31%	987,538
Jun 24, 2025	96.23	99.86	95.94	99.30	99.30	3.71%	1,122,914
Jun 23, 2025	93.77	96.90	93.40	95.75	95.75	2.02%	992,600
Jun 20, 2025	96.00	96.00	93.06	93.85	93.85	-0.51%	2,082,048
Jun 19, 2025	95.16	95.16	93.06	94.33	94.33	-1.15%	316,321
Jun 18, 2025	94.50	96.15	94.25	95.43	95.43	0.97%	1,262,400
Jun 17, 2025	94.44	94.80	93.02	94.51	94.51	0.36%	938,700
Jun 16, 2025	93.22	96.64	92.56	94.17	94.17	4.02%	1,775,743
Jun 13, 2025	89.04	90.67	88.33	90.53	90.53	0.60%	1,133,241
Jun 12, 2025	89.43	91.52	89.43	89.99	89.99	-0.73%	938,000
Jun 11, 2025	88.21	92.10	87.75	90.65	90.65	3.81%	1,414,548
Jun 10, 2025	90.99	91.43	85.70	87.32	87.32	-4.67%	1,955,100
Jun 9, 2025	86.81	93.22	86.51	91.60	91.60	10.71%	2,826,400
Jun 6, 2025	82.41	82.90	81.10	82.74	82.74	0.82%	1,023,629
Jun 5, 2025	81.79	82.43	80.69	82.07	82.07	0.07%	808,346
Jun 4, 2025	81.66	82.10	80.80	82.01	82.01	0.18%	928,300
Jun 3, 2025	83.10	83.10	80.86	81.86	81.86	2.63%	1,095,029
Jun 2, 2025	80.66	81.15	79.72	79.76	79.76	-0.72%	718,321
May 30, 2025	80.70	81.26	79.34	80.34	80.34	-1.64%	2,233,533
May 29, 2025	84.22	84.36	80.80	81.68	81.68	-2.28%	1,441,700
May 28, 2025	83.43	84.61	83.13	83.59	83.59	0.04%	1,899,617
May 27, 2025	83.30	85.69	82.47	83.56	83.56	0.61%	1,752,100
May 26, 2025	81.61	83.59	81.61	83.05	83.05	3.10%	581,323
May 23, 2025	77.50	80.64	76.19	80.55	80.55	10.04%	2,894,501