United States Steel Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2025	13.50	13.50	13.37	13.41	13.41	-1.40%	373,131
Jul 30, 2025	13.58	13.62	13.57	13.60	13.48	0.15%	345,333
Jul 29, 2025	13.56	13.59	13.50	13.58	13.46	0.52%	281,938
Jul 28, 2025	13.60	13.61	13.49	13.51	13.39	-0.59%	558,400
Jul 25, 2025	13.57	13.61	13.54	13.59	13.47	0.15%	237,245
Jul 24, 2025	13.59	13.60	13.56	13.57	13.45	-	219,913
Jul 23, 2025	13.60	13.60	13.54	13.57	13.45	-0.29%	241,324
Jul 22, 2025	13.55	13.61	13.55	13.61	13.49	0.67%	253,323
Jul 21, 2025	13.52	13.55	13.50	13.52	13.40	-	202,000
Jul 18, 2025	13.59	13.59	13.50	13.52	13.40	-0.52%	381,700
Jul 17, 2025	13.65	13.65	13.59	13.59	13.47	-0.37%	284,100
Jul 16, 2025	13.65	13.69	13.62	13.64	13.52	-0.07%	135,000
Jul 15, 2025	13.62	13.68	13.61	13.65	13.53	0.07%	222,100
Jul 14, 2025	13.60	13.66	13.59	13.64	13.52	0.22%	147,900
Jul 11, 2025	13.55	13.63	13.55	13.61	13.49	-	155,401
Jul 10, 2025	13.56	13.61	13.52	13.61	13.49	0.52%	373,632
Jul 9, 2025	13.55	13.57	13.51	13.54	13.42	-0.07%	261,009
Jul 8, 2025	13.50	13.57	13.49	13.55	13.43	0.44%	140,842
Jul 7, 2025	13.54	13.54	13.46	13.49	13.37	-0.07%	125,800
Jul 4, 2025	13.50	13.52	13.47	13.50	13.38	0.15%	107,138
Jul 3, 2025	13.49	13.52	13.44	13.48	13.36	-	151,000
Jul 2, 2025	13.48	13.52	13.42	13.48	13.36	0.15%	310,500
Jun 30, 2025	13.44	13.48	13.37	13.46	13.46	-0.74%	187,900
Jun 27, 2025	13.57	13.64	13.54	13.56	13.39	0.07%	331,400
Jun 26, 2025	13.51	13.56	13.48	13.55	13.39	0.59%	272,300
Jun 25, 2025	13.56	13.56	13.43	13.47	13.31	-0.74%	352,101
Jun 24, 2025	13.57	13.61	13.51	13.57	13.40	0.15%	215,638
Jun 23, 2025	13.50	13.57	13.48	13.55	13.39	0.44%	309,926
Jun 20, 2025	13.50	13.53	13.45	13.49	13.33	0.15%	159,500
Jun 19, 2025	13.45	13.48	13.44	13.47	13.31	-	95,100
Jun 18, 2025	13.49	13.50	13.45	13.47	13.31	-0.37%	128,800
Jun 17, 2025	13.58	13.58	13.47	13.52	13.36	-0.29%	331,100
Jun 16, 2025	13.61	13.64	13.54	13.56	13.40	-0.29%	147,500
Jun 13, 2025	13.65	13.66	13.59	13.60	13.44	-0.37%	136,417
Jun 12, 2025	13.57	13.65	13.56	13.65	13.49	0.66%	164,346
Jun 11, 2025	13.62	13.62	13.51	13.56	13.40	-0.15%	194,831
Jun 10, 2025	13.54	13.62	13.54	13.58	13.42	0.30%	164,648
Jun 9, 2025	13.69	13.69	13.51	13.54	13.38	-0.44%	251,644
Jun 6, 2025	13.69	13.69	13.57	13.60	13.44	-0.15%	185,500
Jun 5, 2025	13.69	13.69	13.62	13.62	13.46	-0.37%	175,146
Jun 4, 2025	13.74	13.74	13.66	13.67	13.51	-0.44%	178,142
Jun 3, 2025	13.78	13.78	13.70	13.73	13.57	-0.07%	93,500
Jun 2, 2025	13.71	13.75	13.66	13.74	13.58	0.22%	89,429
May 30, 2025	13.69	13.72	13.65	13.71	13.55	-0.87%	139,200
May 29, 2025	13.84	13.85	13.78	13.83	13.50	0.22%	285,900
May 28, 2025	13.88	13.88	13.77	13.80	13.47	-0.43%	245,800
May 27, 2025	13.81	13.89	13.81	13.86	13.53	0.65%	236,132
May 26, 2025	13.82	13.82	13.76	13.77	13.44	0.22%	229,800
May 23, 2025	13.75	13.75	13.66	13.74	13.41	-0.29%	249,200
May 22, 2025	13.81	13.81	13.73	13.78	13.45	-0.22%	145,846