United States Steel Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	0.56	0.56	0.56	0.56	0.56	1.82%	5,000
Jul 31, 2025	0.55	0.56	0.55	0.55	0.55	3.77%	36,225
Jul 30, 2025	0.57	0.57	0.52	0.53	0.53	-5.36%	154,268
Jul 29, 2025	0.55	0.56	0.55	0.56	0.56	-	69,203
Jul 28, 2025	0.58	0.58	0.56	0.56	0.56	-1.75%	23,646
Jul 25, 2025	0.57	0.57	0.57	0.57	0.57	-1.72%	17,000
Jul 24, 2025	0.58	0.58	0.58	0.58	0.58	5.45%	2,250
Jul 23, 2025	0.55	0.55	0.55	0.55	0.55	-1.79%	42,100
Jul 22, 2025	0.57	0.57	0.55	0.56	0.56	-3.45%	153,493
Jul 21, 2025	0.58	0.59	0.58	0.58	0.58	-1.69%	53,575
Jul 18, 2025	0.60	0.61	0.59	0.59	0.59	-3.28%	46,517
Jul 17, 2025	0.62	0.62	0.61	0.61	0.61	-	95,135
Jul 16, 2025	0.61	0.61	0.61	0.61	0.61	5.17%	11,288
Jul 15, 2025	0.58	0.60	0.58	0.58	0.58	-3.33%	199,540
Jul 14, 2025	0.61	0.61	0.58	0.60	0.60	-1.64%	88,630
Jul 11, 2025	0.60	0.61	0.60	0.61	0.61	1.67%	65,500
Jul 10, 2025	0.62	0.63	0.60	0.60	0.60	-3.23%	48,804
Jul 9, 2025	0.64	0.64	0.62	0.62	0.62	-	118,500
Jul 8, 2025	0.63	0.65	0.62	0.62	0.62	-1.59%	68,000
Jul 7, 2025	0.63	0.63	0.62	0.63	0.63	-	66,200
Jul 4, 2025	0.64	0.64	0.63	0.63	0.63	-1.56%	10,000
Jul 3, 2025	0.64	0.64	0.64	0.64	0.64	3.23%	3,505
Jul 2, 2025	0.65	0.67	0.58	0.62	0.62	-4.62%	348,515
Jun 30, 2025	0.64	0.67	0.64	0.65	0.65	3.17%	180,595
Jun 27, 2025	0.63	0.63	0.63	0.63	0.63	-	5,250
Jun 26, 2025	0.62	0.64	0.62	0.63	0.63	1.61%	92,120
Jun 25, 2025	0.59	0.62	0.59	0.62	0.62	3.33%	146,600
Jun 24, 2025	0.58	0.60	0.58	0.60	0.60	3.45%	91,200
Jun 23, 2025	0.57	0.58	0.57	0.58	0.58	3.57%	105,711
Jun 20, 2025	0.55	0.57	0.55	0.56	0.56	3.70%	241,500
Jun 19, 2025	0.53	0.54	0.53	0.54	0.54	-	10,894
Jun 18, 2025	0.54	0.54	0.53	0.54	0.54	3.85%	94,100
Jun 17, 2025	0.52	0.52	0.52	0.52	0.52	-1.89%	6,100
Jun 16, 2025	0.52	0.53	0.52	0.53	0.53	8.16%	142,216
Jun 13, 2025	0.51	0.51	0.48	0.49	0.49	-3.92%	187,355
Jun 12, 2025	0.53	0.53	0.50	0.51	0.51	-3.77%	99,500
Jun 11, 2025	0.52	0.53	0.52	0.53	0.53	6.00%	38,511
Jun 10, 2025	0.57	0.57	0.50	0.50	0.50	-12.28%	588,021
Jun 9, 2025	0.55	0.57	0.54	0.57	0.57	1.79%	305,244
Jun 6, 2025	0.55	0.57	0.53	0.56	0.56	1.82%	255,025
Jun 5, 2025	0.54	0.55	0.52	0.55	0.55	1.85%	232,327
Jun 4, 2025	0.55	0.55	0.54	0.54	0.54	-	23,900
Jun 3, 2025	0.55	0.55	0.54	0.54	0.54	-1.82%	11,500
Jun 2, 2025	0.56	0.56	0.54	0.55	0.55	-1.79%	57,400
May 30, 2025	0.57	0.57	0.55	0.56	0.56	3.70%	58,406
May 29, 2025	0.57	0.57	0.53	0.54	0.54	-5.26%	589,381
May 28, 2025	0.60	0.60	0.57	0.57	0.57	-	74,150
May 27, 2025	0.60	0.60	0.55	0.57	0.57	-6.56%	554,092
May 26, 2025	0.60	0.63	0.55	0.61	0.61	1.67%	366,232
May 23, 2025	0.59	0.60	0.59	0.60	0.60	-1.64%	16,684