United States Steel Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	18.20	18.20	18.20	18.20	-	-	-
Jul 31, 2025	18.21	18.21	18.20	18.20	-	0.11%	1,300
Jul 30, 2025	18.18	18.18	18.18	18.18	-	-	-
Jul 29, 2025	18.18	18.18	18.18	18.18	-	0.61%	200
Jul 28, 2025	18.07	18.07	18.07	18.07	-	0.17%	6,200
Jul 25, 2025	18.04	18.04	18.04	18.04	-	-0.44%	400
Jul 24, 2025	18.12	18.12	18.12	18.12	-	-0.22%	-
Jul 23, 2025	18.16	18.16	18.16	18.16	-	-0.16%	300
Jul 22, 2025	18.21	18.21	18.17	18.19	-	0.17%	5,400
Jul 21, 2025	18.16	18.16	18.16	18.16	-	0.39%	500
Jul 18, 2025	18.09	18.09	18.09	18.09	-	-0.06%	400
Jul 17, 2025	18.10	18.10	18.10	18.10	-	0.06%	800
Jul 16, 2025	18.09	18.09	18.09	18.09	-	0.22%	200
Jul 15, 2025	18.05	18.05	18.05	18.05	-	-0.61%	900
Jul 14, 2025	18.16	18.16	18.16	18.16	-	-	-
Jul 11, 2025	18.16	18.16	18.16	18.16	-	-0.77%	200
Jul 10, 2025	18.30	18.30	18.30	18.30	-	0.33%	-
Jul 9, 2025	18.24	18.24	18.24	18.24	-	0.11%	-
Jul 8, 2025	18.22	18.22	18.22	18.22	-	-0.49%	800
Jul 7, 2025	18.31	18.31	18.31	18.31	-	0.16%	-
Jul 4, 2025	18.28	18.28	18.28	18.28	-	-0.16%	-
Jul 3, 2025	18.31	18.31	18.31	18.31	-	-	-
Jul 2, 2025	18.30	18.31	18.30	18.31	-	-0.27%	1,200
Jun 30, 2025	18.36	18.36	18.36	18.36	-	0.05%	600
Jun 27, 2025	18.37	18.37	18.35	18.35	-	0.44%	200
Jun 26, 2025	18.27	18.27	18.27	18.27	-	0.05%	1,400
Jun 25, 2025	18.26	18.26	18.26	18.26	-	-0.33%	100
Jun 24, 2025	18.32	18.32	18.32	18.32	-	-0.27%	500
Jun 23, 2025	18.36	18.37	18.35	18.37	-	0.33%	700
Jun 20, 2025	18.33	18.33	18.31	18.31	-	0.05%	600
Jun 19, 2025	18.30	18.30	18.30	18.30	-	0.33%	300
Jun 18, 2025	18.24	18.24	18.24	18.24	-	0.16%	-
Jun 17, 2025	18.21	18.21	18.21	18.21	-	-	-
Jun 16, 2025	18.22	18.22	18.21	18.21	-	-0.05%	1,300
Jun 13, 2025	18.22	18.22	18.22	18.22	-	-0.38%	100
Jun 12, 2025	18.27	18.29	18.27	18.29	-	0.11%	6,800
Jun 11, 2025	18.27	18.27	18.27	18.27	-	0.11%	-
Jun 10, 2025	18.25	18.25	18.25	18.25	-	0.05%	-
Jun 9, 2025	18.24	18.24	18.24	18.24	-	-0.22%	6,400
Jun 6, 2025	18.28	18.28	18.28	18.28	-	-0.54%	200
Jun 5, 2025	18.38	18.38	18.38	18.38	-	-	-
Jun 4, 2025	18.38	18.38	18.38	18.38	-	0.22%	1,000
Jun 3, 2025	18.34	18.34	18.34	18.34	-	-0.16%	400
Jun 2, 2025	18.36	18.37	18.36	18.37	-	-0.16%	1,000
May 30, 2025	18.39	18.40	18.39	18.40	-	0.16%	1,000
May 29, 2025	18.35	18.37	18.35	18.37	-	0.77%	5,700
May 28, 2025	18.23	18.23	18.23	18.23	-	-0.49%	100
May 27, 2025	18.32	18.32	18.32	18.32	-	0.44%	1,200
May 26, 2025	18.24	18.24	18.24	18.24	-	-0.16%	1,600
May 23, 2025	18.27	18.27	18.27	18.27	-	0.22%	100