United States Steel Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 11, 2025	33.24	33.33	33.14	33.21	33.21	-0.33%	58,300
Aug 8, 2025	32.96	33.40	32.94	33.32	33.32	1.31%	23,000
Aug 7, 2025	33.46	33.46	32.87	32.89	32.89	-0.93%	54,646
Aug 6, 2025	33.42	33.53	33.19	33.20	33.20	-0.51%	108,000
Aug 5, 2025	33.51	33.55	32.90	33.37	33.37	0.63%	256,100
Aug 1, 2025	33.53	33.53	32.73	33.16	33.16	-2.30%	369,900
Jul 31, 2025	34.24	34.40	33.92	33.94	33.94	-1.45%	113,925
Jul 30, 2025	34.72	34.89	34.28	34.44	34.44	-0.58%	23,400
Jul 29, 2025	35.00	35.00	34.61	34.64	34.64	-0.46%	40,300
Jul 28, 2025	34.95	34.95	34.65	34.80	34.80	-0.66%	80,000
Jul 25, 2025	34.88	35.03	34.50	35.03	35.03	0.32%	37,900
Jul 24, 2025	35.25	35.26	34.90	34.92	34.92	-0.74%	24,600
Jul 23, 2025	35.18	35.22	34.94	35.18	35.18	0.63%	111,725
Jul 22, 2025	34.82	35.10	34.82	34.96	34.96	0.75%	54,846
Jul 21, 2025	34.76	35.18	34.68	34.70	34.70	-0.17%	38,600
Jul 18, 2025	34.65	34.77	34.45	34.76	34.76	0.55%	49,733
Jul 17, 2025	34.30	34.59	34.05	34.57	34.57	1.80%	97,800
Jul 16, 2025	34.29	34.29	33.51	33.96	33.96	0.09%	155,000
Jul 15, 2025	34.73	34.80	33.93	33.93	33.93	-2.30%	111,842
Jul 14, 2025	34.49	34.75	34.48	34.73	34.73	0.32%	18,100
Jul 11, 2025	34.60	34.72	34.34	34.62	34.62	-0.55%	57,438
Jul 10, 2025	34.75	34.94	34.75	34.81	34.81	0.93%	13,400
Jul 9, 2025	34.66	34.81	34.39	34.49	34.49	-0.20%	20,735
Jul 8, 2025	34.61	34.77	34.55	34.56	34.56	-0.37%	23,523
Jul 7, 2025	34.65	35.09	34.46	34.69	34.69	0.20%	133,132
Jul 4, 2025	34.72	34.72	34.60	34.62	34.62	-0.94%	6,514
Jul 3, 2025	34.61	35.09	34.61	34.95	34.95	1.04%	134,200
Jul 2, 2025	34.00	34.59	33.68	34.59	34.59	3.97%	397,500
Jun 30, 2025	33.14	33.50	33.14	33.27	33.27	0.39%	24,700
Jun 27, 2025	33.12	33.28	32.98	33.14	33.14	-0.60%	22,241
Jun 26, 2025	32.99	33.34	32.94	33.34	33.15	1.93%	228,101
Jun 25, 2025	32.38	32.72	32.38	32.71	32.53	0.52%	11,400
Jun 24, 2025	32.27	32.82	32.27	32.54	32.36	1.12%	91,800
Jun 23, 2025	31.55	32.18	31.42	32.18	32.00	1.90%	61,900
Jun 20, 2025	31.62	31.65	31.48	31.58	31.40	1.54%	227,600
Jun 19, 2025	30.95	31.10	30.90	31.10	30.93	-0.67%	42,400
Jun 18, 2025	30.90	31.42	30.90	31.31	31.14	1.79%	181,700
Jun 17, 2025	30.74	31.01	30.65	30.76	30.59	-0.84%	17,200
Jun 16, 2025	30.81	31.19	30.81	31.02	30.85	1.27%	18,549
Jun 13, 2025	30.84	31.09	30.59	30.63	30.46	-2.30%	131,433
Jun 12, 2025	31.31	31.37	31.05	31.35	31.18	-0.57%	38,900
Jun 11, 2025	31.95	31.95	31.49	31.53	31.36	-0.88%	18,035
Jun 10, 2025	31.78	31.90	31.67	31.81	31.63	0.60%	33,500
Jun 9, 2025	31.62	31.85	31.60	31.62	31.44	-0.09%	26,100
Jun 6, 2025	31.18	31.65	31.18	31.65	31.47	2.53%	259,229
Jun 5, 2025	31.13	31.13	30.65	30.87	30.69	-0.19%	50,031
Jun 4, 2025	31.30	31.47	30.93	30.93	30.76	-0.87%	44,309
Jun 3, 2025	30.57	31.23	30.57	31.20	31.03	1.50%	100,904
Jun 2, 2025	30.62	30.76	30.29	30.74	30.57	-0.36%	61,600
May 30, 2025	30.65	30.94	30.62	30.85	30.68	-0.26%	61,702