United States Steel Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 7, 2025	73.71	73.71	72.81	73.01	73.01	-0.82%	342,695
Aug 6, 2025	73.11	73.75	73.11	73.61	73.61	1.60%	201,600
Aug 5, 2025	72.11	72.50	72.09	72.45	72.45	2.00%	553,500
Aug 1, 2025	70.95	71.15	70.57	71.03	71.03	-0.98%	943,411
Jul 31, 2025	71.96	72.29	71.59	71.73	71.73	-0.33%	258,600
Jul 30, 2025	72.34	72.45	71.78	71.97	71.97	-0.51%	253,505
Jul 29, 2025	72.26	72.35	72.10	72.34	72.34	0.35%	142,938
Jul 28, 2025	72.31	72.35	71.97	72.09	72.09	-0.33%	96,337
Jul 25, 2025	71.97	72.39	71.97	72.33	72.33	0.49%	116,500
Jul 24, 2025	71.96	72.25	71.86	71.98	71.98	-0.07%	194,100
Jul 23, 2025	72.11	72.17	71.98	72.03	72.03	0.10%	299,000
Jul 22, 2025	71.79	72.01	71.73	71.96	71.96	0.18%	99,900
Jul 21, 2025	72.05	72.13	71.81	71.83	71.83	-0.07%	130,900
Jul 18, 2025	72.29	72.29	71.83	71.88	71.88	-0.33%	287,500
Jul 17, 2025	71.41	72.22	71.37	72.12	72.12	1.04%	211,000
Jul 16, 2025	71.10	71.41	70.73	71.38	71.38	0.49%	489,028
Jul 15, 2025	71.50	71.51	70.95	71.03	71.03	-0.60%	204,706
Jul 14, 2025	70.94	71.51	70.87	71.46	71.46	0.69%	300,100
Jul 11, 2025	70.98	71.01	70.75	70.97	70.97	-0.31%	139,607
Jul 10, 2025	70.93	71.33	70.81	71.19	71.19	0.47%	407,000
Jul 9, 2025	70.88	70.98	70.70	70.86	70.86	0.23%	194,000
Jul 8, 2025	71.08	71.11	70.63	70.70	70.70	-0.42%	187,212
Jul 7, 2025	71.21	71.26	70.85	71.00	71.00	-0.11%	282,300
Jul 4, 2025	70.90	71.21	70.90	71.08	71.08	-0.04%	174,021
Jul 3, 2025	70.75	71.11	70.65	71.11	71.11	0.68%	204,533
Jul 2, 2025	70.64	70.71	70.32	70.63	70.63	0.09%	347,817
Jun 30, 2025	70.20	70.60	70.12	70.57	70.57	0.61%	321,800
Jun 27, 2025	70.18	70.45	69.85	70.14	70.14	-0.11%	427,729
Jun 26, 2025	69.85	70.23	69.69	70.22	70.22	0.67%	266,529
Jun 25, 2025	70.19	70.19	69.69	69.75	69.75	-0.70%	297,318
Jun 24, 2025	69.96	70.37	69.83	70.24	70.24	0.52%	266,125
Jun 23, 2025	69.52	70.02	69.52	69.88	69.88	0.53%	378,100
Jun 20, 2025	70.01	70.01	69.44	69.51	69.51	-0.10%	251,600
Jun 19, 2025	69.50	69.62	69.32	69.58	69.58	-0.23%	254,000
Jun 18, 2025	69.93	69.93	69.65	69.74	69.74	0.06%	202,100
Jun 17, 2025	69.80	69.85	69.49	69.70	69.70	-0.19%	547,100
Jun 16, 2025	69.91	70.15	69.77	69.83	69.83	0.32%	401,330
Jun 13, 2025	69.88	69.88	69.52	69.61	69.61	-0.44%	201,500
Jun 12, 2025	69.68	69.93	69.68	69.92	69.92	0.21%	65,043
Jun 11, 2025	69.70	69.90	69.57	69.77	69.77	0.42%	135,200
Jun 10, 2025	69.51	69.57	69.30	69.48	69.48	0.23%	100,800
Jun 9, 2025	69.56	69.56	69.23	69.32	69.32	-0.27%	175,000
Jun 6, 2025	69.60	69.75	69.44	69.51	69.51	0.42%	164,100
Jun 5, 2025	69.37	69.49	69.19	69.22	69.22	-0.07%	313,500
Jun 4, 2025	69.59	69.61	69.24	69.27	69.27	-0.42%	159,300
Jun 3, 2025	69.43	69.71	69.35	69.56	69.56	-0.09%	242,400
Jun 2, 2025	69.14	69.68	68.96	69.62	69.62	0.83%	215,909
May 30, 2025	69.00	69.13	68.73	69.05	69.05	-0.09%	312,100
May 29, 2025	69.58	69.60	68.92	69.11	69.11	-0.30%	179,524
May 28, 2025	69.21	69.43	69.18	69.32	69.32	0.13%	179,700