United States Steel Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 7, 2025	41.28	41.28	40.95	40.99	40.99	-0.15%	624
Aug 6, 2025	40.82	41.05	40.82	41.05	41.05	0.81%	2,521
Aug 5, 2025	41.08	41.08	40.70	40.72	40.72	1.12%	943
Aug 1, 2025	40.44	40.44	40.27	40.27	40.27	-1.54%	600
Jul 31, 2025	41.18	41.20	40.90	40.90	40.90	0.05%	700
Jul 30, 2025	40.85	40.88	40.65	40.88	40.88	0.76%	500
Jul 29, 2025	40.64	40.74	40.55	40.57	40.57	0.40%	714
Jul 28, 2025	40.38	40.46	40.38	40.41	40.41	-0.30%	409
Jul 25, 2025	40.54	40.54	40.53	40.53	40.53	1.35%	2,110
Jul 24, 2025	39.99	40.09	39.99	39.99	39.99	0.18%	327
Jul 23, 2025	39.84	39.92	39.84	39.92	39.92	0.63%	400
Jul 22, 2025	39.97	39.97	39.66	39.67	39.67	-1.24%	438
Jul 21, 2025	40.22	40.38	40.17	40.17	40.17	-0.02%	1,722
Jul 18, 2025	40.22	40.22	40.13	40.18	40.18	-0.15%	400
Jul 17, 2025	40.18	40.27	40.09	40.24	40.24	1.03%	2,600
Jul 16, 2025	39.86	39.89	39.83	39.83	39.83	-0.10%	300
Jul 15, 2025	39.89	39.94	39.87	39.87	39.87	-0.50%	500
Jul 14, 2025	39.62	40.07	39.62	40.07	40.07	1.26%	1,525
Jul 11, 2025	39.57	39.57	39.57	39.57	39.57	-0.30%	102
Jul 10, 2025	39.72	39.72	39.69	39.69	39.69	-0.38%	248
Jul 9, 2025	39.75	39.84	39.75	39.84	39.84	0.58%	400
Jul 8, 2025	39.90	39.90	39.59	39.61	39.61	-0.65%	20,848
Jul 7, 2025	39.81	39.87	39.75	39.87	39.87	0.45%	600
Jul 4, 2025	39.55	39.69	39.55	39.69	39.69	-0.05%	300
Jul 3, 2025	39.65	39.72	39.52	39.71	39.71	0.94%	3,000
Jul 2, 2025	39.61	39.61	39.34	39.34	39.34	-1.58%	406
Jun 30, 2025	40.14	40.15	39.97	39.97	39.97	0.08%	3,300
Jun 27, 2025	39.70	39.98	39.70	39.94	39.94	0.94%	500
Jun 26, 2025	39.52	39.57	39.44	39.57	39.57	0.13%	400
Jun 25, 2025	39.89	39.90	39.52	39.52	39.52	-0.85%	1,100
Jun 24, 2025	39.70	39.86	39.58	39.86	39.81	1.30%	1,200
Jun 23, 2025	39.15	39.35	38.90	39.35	39.30	1.76%	1,100
Jun 20, 2025	38.81	38.85	38.67	38.67	38.62	0.99%	2,500
Jun 19, 2025	38.43	38.43	38.24	38.29	38.24	-1.06%	2,800
Jun 18, 2025	38.75	38.75	38.59	38.70	38.65	0.57%	600
Jun 17, 2025	38.42	38.48	38.40	38.48	38.43	-0.08%	1,000
Jun 16, 2025	38.48	38.64	38.48	38.51	38.46	-0.28%	1,400
Jun 13, 2025	38.62	38.62	38.62	38.62	38.57	-0.05%	-
Jun 12, 2025	38.72	38.72	38.64	38.64	38.59	-0.39%	204
Jun 11, 2025	38.97	38.97	38.79	38.79	38.74	0.54%	400
Jun 10, 2025	38.56	38.58	38.56	38.58	38.53	-0.52%	400
Jun 9, 2025	38.80	38.83	38.64	38.78	38.73	-0.51%	1,600
Jun 6, 2025	38.89	38.99	38.89	38.98	38.93	0.49%	319
Jun 5, 2025	38.99	39.03	38.79	38.79	38.74	-0.97%	400
Jun 4, 2025	39.37	39.37	39.17	39.17	39.12	-0.41%	400
Jun 3, 2025	39.17	39.33	39.17	39.33	39.28	0.72%	200
Jun 2, 2025	38.64	39.05	38.64	39.05	39.00	0.67%	200
May 30, 2025	38.84	38.85	38.66	38.79	38.74	-0.39%	700
May 29, 2025	38.92	38.94	38.84	38.94	38.89	-0.18%	326
May 28, 2025	38.98	39.15	38.97	39.01	38.96	0.36%	600