United States Steel Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	3.47	3.50	3.34	3.37	3.37	-5.60%	272,133
Jul 31, 2025	3.63	3.66	3.57	3.57	3.57	-1.11%	94,145
Jul 30, 2025	3.62	3.66	3.53	3.61	3.61	-	138,916
Jul 29, 2025	3.68	3.69	3.57	3.61	3.61	-1.10%	141,400
Jul 28, 2025	3.72	3.73	3.64	3.65	3.61	2.82%	285,505
Jul 25, 2025	3.57	3.61	3.51	3.55	3.51	-2.74%	95,718
Jul 24, 2025	3.54	3.65	3.52	3.65	3.61	3.69%	122,100
Jul 23, 2025	3.50	3.55	3.47	3.52	3.48	-0.85%	197,445
Jul 22, 2025	3.60	3.64	3.53	3.55	3.51	-2.20%	125,508
Jul 21, 2025	3.63	3.74	3.62	3.63	3.59	4.91%	287,300
Jul 18, 2025	3.50	3.55	3.44	3.46	3.42	3.90%	287,400
Jul 17, 2025	3.41	3.41	3.29	3.33	3.29	0.91%	213,216
Jul 16, 2025	3.12	3.30	3.05	3.30	3.26	10.00%	436,700
Jul 15, 2025	2.96	3.05	2.94	3.00	2.97	1.69%	137,000
Jul 14, 2025	3.03	3.03	2.95	2.95	2.92	-0.34%	73,445
Jul 11, 2025	2.95	2.99	2.91	2.96	2.93	6.09%	243,221
Jul 10, 2025	2.78	2.81	2.74	2.79	2.75	1.09%	143,824
Jul 9, 2025	2.70	2.76	2.63	2.76	2.73	5.34%	175,900
Jul 8, 2025	2.58	2.62	2.56	2.62	2.59	3.15%	44,630
Jul 7, 2025	2.55	2.56	2.52	2.54	2.51	1.60%	45,843
Jul 4, 2025	2.54	2.54	2.48	2.50	2.47	-2.72%	46,643
Jul 3, 2025	2.60	2.62	2.45	2.57	2.54	-1.15%	68,600
Jul 2, 2025	2.48	2.60	2.44	2.60	2.57	4.42%	104,137
Jun 30, 2025	2.44	2.49	2.43	2.49	2.46	3.75%	37,009
Jun 27, 2025	2.44	2.44	2.38	2.40	2.40	-1.64%	77,200
Jun 26, 2025	2.46	2.46	2.41	2.44	2.44	-0.81%	18,600
Jun 25, 2025	2.48	2.48	2.44	2.46	2.42	-	28,903
Jun 24, 2025	2.43	2.49	2.43	2.46	2.42	5.13%	57,128
Jun 23, 2025	2.31	2.35	2.24	2.34	2.30	-4.10%	240,146
Jun 20, 2025	2.58	2.58	2.41	2.44	2.40	-3.56%	141,844
Jun 19, 2025	2.55	2.56	2.52	2.53	2.49	-0.39%	28,916
Jun 18, 2025	2.57	2.57	2.51	2.54	2.50	-1.93%	45,000
Jun 17, 2025	2.63	2.63	2.50	2.59	2.54	-4.07%	130,600
Jun 16, 2025	2.62	2.70	2.62	2.70	2.66	5.06%	49,931
Jun 13, 2025	2.59	2.61	2.52	2.57	2.53	-5.17%	103,833
Jun 12, 2025	2.79	2.80	2.71	2.71	2.67	-3.90%	92,648
Jun 11, 2025	2.80	2.88	2.80	2.82	2.77	1.44%	62,500
Jun 10, 2025	2.79	2.81	2.73	2.78	2.73	6.11%	175,811
Jun 9, 2025	2.60	2.62	2.54	2.62	2.58	3.56%	47,012
Jun 6, 2025	2.55	2.55	2.52	2.53	2.49	-1.56%	26,200
Jun 5, 2025	2.65	2.65	2.56	2.57	2.53	-3.38%	49,619
Jun 4, 2025	2.65	2.70	2.64	2.66	2.62	-	32,100
Jun 3, 2025	2.64	2.68	2.64	2.66	2.62	2.70%	44,022
Jun 2, 2025	2.51	2.63	2.51	2.59	2.55	-0.38%	114,300
May 30, 2025	2.65	2.65	2.56	2.60	2.56	-2.62%	68,117
May 29, 2025	2.70	2.71	2.65	2.67	2.63	0.75%	51,800
May 28, 2025	2.72	2.72	2.65	2.65	2.61	-3.64%	43,909
May 27, 2025	2.71	2.78	2.71	2.75	2.66	3.77%	85,823
May 26, 2025	2.67	2.67	2.61	2.65	2.57	-	38,220
May 23, 2025	2.64	2.66	2.63	2.65	2.57	-2.21%	44,630