United States Steel Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	38.10	38.18	37.94	38.13	38.13	-1.45%	13,131
Jul 31, 2025	38.99	38.99	38.69	38.69	38.69	-0.69%	8,500
Jul 30, 2025	39.03	39.07	38.90	38.96	38.96	0.03%	5,309
Jul 29, 2025	39.11	39.11	38.95	38.95	38.95	-0.03%	4,300
Jul 28, 2025	39.01	39.03	38.89	38.96	38.96	-0.69%	5,600
Jul 25, 2025	39.07	39.23	39.07	39.23	39.23	0.08%	8,311
Jul 24, 2025	39.15	39.26	39.15	39.20	39.20	-0.33%	6,402
Jul 23, 2025	38.98	39.36	38.98	39.33	39.33	2.13%	25,600
Jul 22, 2025	38.52	38.52	38.37	38.51	38.51	0.08%	17,719
Jul 21, 2025	38.50	38.60	38.47	38.48	38.48	-0.08%	6,700
Jul 18, 2025	38.64	38.64	38.48	38.51	38.51	-0.34%	10,100
Jul 17, 2025	38.52	38.66	38.52	38.64	38.64	0.52%	5,524
Jul 16, 2025	38.49	38.49	38.10	38.44	38.44	-	103,028
Jul 15, 2025	38.64	38.64	38.40	38.44	38.44	-0.31%	10,200
Jul 14, 2025	38.41	38.60	38.41	38.56	38.56	0.13%	3,932
Jul 11, 2025	38.57	38.57	38.46	38.51	38.51	-0.57%	6,918
Jul 10, 2025	38.74	38.76	38.70	38.73	38.73	-0.05%	8,621
Jul 9, 2025	38.65	38.75	38.57	38.75	38.75	0.70%	5,000
Jul 8, 2025	38.35	38.50	38.35	38.48	38.48	0.76%	7,304
Jul 7, 2025	38.24	38.36	38.17	38.19	38.19	-0.60%	27,027
Jul 4, 2025	38.45	38.45	38.20	38.42	38.42	-0.18%	12,700
Jul 3, 2025	38.41	38.49	38.41	38.49	38.49	0.50%	27,500
Jul 2, 2025	38.13	38.30	38.12	38.30	38.30	0.05%	15,104
Jun 30, 2025	38.35	38.35	38.23	38.28	38.28	-0.39%	13,900
Jun 27, 2025	38.34	38.47	38.29	38.43	38.43	1.08%	13,400
Jun 26, 2025	37.84	38.02	37.84	38.02	38.02	0.64%	8,718
Jun 25, 2025	38.00	38.00	37.76	37.78	37.78	-2.07%	13,125
Jun 24, 2025	38.45	38.61	38.45	38.58	38.06	0.68%	7,300
Jun 23, 2025	38.21	38.32	38.05	38.32	37.80	0.26%	6,935
Jun 20, 2025	38.49	38.49	38.19	38.22	37.70	-0.78%	24,833
Jun 19, 2025	38.55	38.55	38.32	38.52	38.00	-	19,225
Jun 18, 2025	38.52	38.61	38.45	38.52	38.00	0.26%	12,610
Jun 17, 2025	38.49	38.59	38.42	38.42	37.90	-0.72%	19,300
Jun 16, 2025	38.74	38.85	38.70	38.70	38.18	0.44%	9,000
Jun 13, 2025	38.81	38.81	38.47	38.53	38.01	-1.28%	67,245
Jun 12, 2025	38.96	39.08	38.95	39.03	38.50	0.05%	20,932
Jun 11, 2025	39.16	39.19	39.00	39.01	38.48	-0.43%	17,522
Jun 10, 2025	39.20	39.20	39.13	39.18	38.65	0.26%	15,741
Jun 9, 2025	39.07	39.18	39.07	39.08	38.55	-0.20%	12,200
Jun 6, 2025	39.17	39.19	39.13	39.16	38.63	0.75%	7,400
Jun 5, 2025	38.90	38.99	38.78	38.87	38.34	-0.10%	17,825
Jun 4, 2025	38.87	38.95	38.87	38.91	38.38	0.05%	17,200
Jun 3, 2025	38.76	38.90	38.74	38.89	38.36	-0.13%	14,500
Jun 2, 2025	38.66	38.94	38.55	38.94	38.41	0.33%	11,000
May 30, 2025	38.81	38.85	38.57	38.81	38.28	0.18%	29,105
May 29, 2025	38.85	38.85	38.66	38.74	38.21	-0.05%	10,508
May 28, 2025	38.86	38.86	38.71	38.76	38.23	-0.84%	10,045
May 27, 2025	39.01	39.09	38.95	39.09	38.56	-0.03%	7,700
May 26, 2025	38.66	39.10	38.56	39.10	38.57	2.04%	14,049
May 23, 2025	38.04	38.37	38.04	38.32	37.80	-0.70%	32,043