United States Steel Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	0.70	0.75	0.70	0.71	0.71	1.43%	7,000
Jul 31, 2025	0.70	0.71	0.70	0.70	0.70	-2.78%	3,200
Jul 30, 2025	0.71	0.72	0.66	0.72	0.72	1.41%	12,548
Jul 29, 2025	0.75	0.75	0.71	0.71	0.71	-2.74%	2,600
Jul 28, 2025	0.73	0.73	0.73	0.73	0.73	4.29%	1,000
Jul 25, 2025	0.70	0.70	0.70	0.70	0.70	-1.41%	700
Jul 24, 2025	0.67	0.71	0.64	0.71	0.71	2.90%	35,100
Jul 23, 2025	0.68	0.70	0.68	0.69	0.69	2.99%	9,100
Jul 22, 2025	0.66	0.67	0.62	0.67	0.67	4.69%	31,300
Jul 21, 2025	0.64	0.65	0.61	0.64	0.64	-1.54%	37,429
Jul 18, 2025	0.67	0.67	0.64	0.65	0.65	-2.99%	24,512
Jul 17, 2025	0.69	0.69	0.66	0.67	0.67	-2.90%	23,600
Jul 16, 2025	0.70	0.70	0.69	0.69	0.69	-1.43%	7,200
Jul 15, 2025	0.71	0.72	0.70	0.70	0.70	-2.78%	9,600
Jul 14, 2025	0.73	0.73	0.72	0.72	0.72	1.41%	3,000
Jul 11, 2025	0.74	0.74	0.71	0.71	0.71	-1.39%	1,006
Jul 10, 2025	0.75	0.75	0.72	0.72	0.72	-	3,000
Jul 9, 2025	0.75	0.75	0.72	0.72	0.72	-2.70%	3,000
Jul 8, 2025	0.74	0.74	0.74	0.74	0.74	-1.33%	1,000
Jul 7, 2025	0.75	0.75	0.75	0.75	0.75	8.70%	1,000
Jul 4, 2025	0.74	0.74	0.69	0.69	0.69	-4.17%	3,500
Jul 3, 2025	0.72	0.72	0.72	0.72	0.72	2.86%	1,500
Jul 2, 2025	0.71	0.71	0.70	0.70	0.70	-2.78%	10,100
Jun 30, 2025	0.70	0.72	0.69	0.72	0.72	-2.70%	4,010
Jun 27, 2025	0.74	0.74	0.74	0.74	0.74	-1.33%	1,100
Jun 26, 2025	0.73	0.76	0.73	0.75	0.75	4.17%	4,100
Jun 25, 2025	0.73	0.75	0.72	0.72	0.72	2.86%	18,200
Jun 24, 2025	0.70	0.70	0.70	0.70	0.70	-	-
Jun 23, 2025	0.70	0.72	0.70	0.70	0.70	-1.41%	11,146
Jun 20, 2025	0.72	0.72	0.71	0.71	0.71	-	3,600
Jun 19, 2025	0.70	0.71	0.70	0.71	0.71	-4.05%	6,000
Jun 18, 2025	0.74	0.75	0.69	0.74	0.74	-2.63%	36,307
Jun 17, 2025	0.80	0.80	0.76	0.76	0.76	-5.00%	7,500
Jun 16, 2025	0.75	0.80	0.75	0.80	0.80	2.56%	6,627
Jun 13, 2025	0.76	0.78	0.76	0.78	0.78	2.63%	4,100
Jun 12, 2025	0.74	0.79	0.74	0.76	0.76	4.11%	7,803
Jun 11, 2025	0.74	0.74	0.71	0.73	0.73	-	5,800
Jun 10, 2025	0.73	0.73	0.73	0.73	0.73	0.69%	-
Jun 9, 2025	0.71	0.73	0.71	0.73	0.73	-2.03%	20,900
Jun 6, 2025	0.78	0.78	0.74	0.74	0.74	-5.13%	10,700
Jun 5, 2025	0.77	0.78	0.77	0.78	0.78	4.00%	100,500
Jun 4, 2025	0.76	0.77	0.75	0.75	0.75	-2.60%	4,300
Jun 3, 2025	0.77	0.77	0.76	0.77	0.77	-	6,600
Jun 2, 2025	0.78	0.78	0.77	0.77	0.77	2.67%	1,300
May 30, 2025	0.75	0.75	0.75	0.75	0.75	-3.85%	1,600
May 29, 2025	0.77	0.78	0.74	0.78	0.78	4.00%	4,100
May 28, 2025	0.75	0.75	0.75	0.75	0.75	-	-
May 27, 2025	0.74	0.77	0.73	0.75	0.75	-3.85%	6,540
May 26, 2025	0.78	0.78	0.78	0.78	0.78	-	1,500
May 23, 2025	0.75	0.78	0.75	0.78	0.78	5.41%	6,100