United States Steel Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 7, 2025	35.04	35.04	34.84	34.91	34.91	-	73,845
Aug 6, 2025	34.82	34.91	34.82	34.91	34.91	0.40%	60,500
Aug 5, 2025	34.85	34.85	34.74	34.77	34.77	0.81%	60,818
Aug 1, 2025	34.53	34.55	34.38	34.49	34.49	-0.63%	258,933
Jul 31, 2025	34.88	34.90	34.71	34.71	34.71	-0.20%	46,300
Jul 30, 2025	34.80	34.87	34.70	34.78	34.78	-0.14%	54,100
Jul 29, 2025	34.78	34.83	34.77	34.83	34.83	0.26%	35,000
Jul 28, 2025	34.84	34.84	34.69	34.74	34.74	-0.12%	72,418
Jul 25, 2025	34.68	34.81	34.66	34.78	34.78	0.43%	51,425
Jul 24, 2025	34.62	34.69	34.62	34.63	34.63	0.03%	40,712
Jul 23, 2025	34.60	34.64	34.56	34.62	34.62	0.35%	39,642
Jul 22, 2025	34.55	34.55	34.47	34.50	34.50	-0.06%	75,700
Jul 21, 2025	34.53	34.63	34.52	34.52	34.52	0.12%	59,931
Jul 18, 2025	34.58	34.59	34.47	34.48	34.48	-0.14%	58,100
Jul 17, 2025	34.34	34.54	34.34	34.53	34.53	0.58%	39,719
Jul 16, 2025	34.36	34.36	34.15	34.33	34.33	0.15%	71,719
Jul 15, 2025	34.48	34.48	34.27	34.28	34.28	-0.38%	78,000
Jul 14, 2025	34.31	34.42	34.31	34.41	34.41	0.20%	38,300
Jul 11, 2025	34.43	34.43	34.32	34.34	34.34	-0.38%	38,900
Jul 10, 2025	34.44	34.50	34.40	34.47	34.47	0.06%	88,927
Jul 9, 2025	34.37	34.47	34.35	34.45	34.45	0.41%	75,500
Jul 8, 2025	34.33	34.33	34.25	34.31	34.31	-	41,532
Jul 7, 2025	34.39	34.39	34.25	34.31	34.31	-0.26%	80,700
Jul 4, 2025	34.37	34.42	34.31	34.40	34.40	0.09%	57,700
Jul 3, 2025	34.25	34.38	34.25	34.37	34.37	0.32%	28,245
Jul 2, 2025	34.50	34.55	34.19	34.26	34.26	-0.58%	89,802
Jun 30, 2025	34.50	34.50	34.39	34.46	34.26	0.09%	40,500
Jun 27, 2025	34.35	34.47	34.30	34.43	34.23	0.38%	68,900
Jun 26, 2025	34.26	34.30	34.17	34.30	34.10	0.29%	45,700
Jun 25, 2025	34.29	34.29	34.17	34.20	34.00	-0.18%	52,100
Jun 24, 2025	34.18	34.30	34.13	34.26	34.06	0.56%	74,743
Jun 23, 2025	33.90	34.08	33.90	34.07	33.87	0.50%	79,300
Jun 20, 2025	34.09	34.09	33.87	33.90	33.70	-0.26%	32,900
Jun 19, 2025	33.88	33.99	33.83	33.99	33.79	0.27%	62,900
Jun 18, 2025	33.87	33.99	33.82	33.90	33.70	0.27%	72,600
Jun 17, 2025	33.79	33.86	33.78	33.81	33.61	-0.18%	32,200
Jun 16, 2025	33.88	34.05	33.83	33.87	33.67	0.33%	70,723
Jun 13, 2025	33.97	33.97	33.74	33.76	33.56	-0.79%	95,600
Jun 12, 2025	33.96	34.03	33.95	34.03	33.83	0.09%	58,800
Jun 11, 2025	34.09	34.09	33.96	34.00	33.80	-	43,500
Jun 10, 2025	33.96	34.01	33.91	34.00	33.80	0.32%	73,902
Jun 9, 2025	33.90	33.98	33.86	33.89	33.69	-0.06%	48,200
Jun 6, 2025	33.94	33.95	33.85	33.91	33.71	0.53%	66,900
Jun 5, 2025	33.81	33.91	33.73	33.73	33.53	-0.33%	86,900
Jun 4, 2025	33.90	33.93	33.84	33.84	33.64	0.03%	37,000
Jun 3, 2025	33.74	33.87	33.74	33.83	33.63	0.09%	46,936
Jun 2, 2025	33.69	33.80	33.61	33.80	33.60	0.24%	44,100
May 30, 2025	33.78	33.78	33.62	33.72	33.52	-0.27%	64,800
May 29, 2025	33.93	33.93	33.75	33.81	33.61	0.09%	91,400
May 28, 2025	33.84	33.84	33.72	33.78	33.58	-0.18%	46,646