United States Steel Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 4, 2025	0.57	0.57	0.57	0.57	0.57	4.65%	-
Aug 1, 2025	0.57	0.57	0.55	0.55	0.55	-3.36%	-
Jul 31, 2025	0.57	0.57	0.57	0.57	0.57	-0.25%	-
Jul 30, 2025	0.57	0.58	0.57	0.57	0.57	-0.18%	-
Jul 29, 2025	0.57	0.57	0.57	0.57	0.57	-0.63%	-
Jul 28, 2025	0.57	0.57	0.57	0.57	0.57	0.35%	-
Jul 25, 2025	0.57	0.57	0.57	0.57	0.57	-1.56%	-
Jul 24, 2025	0.58	0.58	0.58	0.58	0.58	-0.52%	-
Jul 23, 2025	0.58	0.58	0.58	0.58	0.58	1.32%	-
Jul 22, 2025	0.58	0.58	0.57	0.57	0.57	-1.71%	-
Jul 21, 2025	0.58	0.59	0.58	0.58	0.58	0.17%	-
Jul 18, 2025	0.59	0.59	0.58	0.58	0.58	-1.79%	-
Jul 17, 2025	0.59	0.59	0.59	0.59	0.59	-0.90%	-
Jul 16, 2025	0.61	0.61	0.60	0.60	0.60	-	-
Jul 15, 2025	0.60	0.60	0.60	0.60	0.60	-1.90%	-
Jul 14, 2025	0.61	0.61	0.61	0.61	0.61	0.33%	-
Jul 11, 2025	0.61	0.61	0.61	0.61	0.61	-0.88%	-
Jul 10, 2025	0.61	0.61	0.61	0.61	0.61	3.54%	-
Jul 9, 2025	0.59	0.59	0.59	0.59	0.59	-3.67%	-
Jul 8, 2025	0.61	0.62	0.61	0.62	0.60	0.26%	-
Jul 7, 2025	0.62	0.62	0.61	0.61	0.60	-0.16%	-
Jul 4, 2025	0.61	0.62	0.61	0.62	0.60	-	-
Jul 3, 2025	0.61	0.62	0.61	0.62	0.60	-1.13%	-
Jul 2, 2025	0.62	0.62	0.62	0.62	0.61	2.64%	-
Jul 1, 2025	0.61	0.61	0.61	0.61	0.59	-0.43%	-
Jun 30, 2025	0.61	0.61	0.61	0.61	0.59	-2.41%	-
Jun 27, 2025	0.62	0.62	0.62	0.62	0.61	-	-
Jun 26, 2025	0.63	0.63	0.62	0.62	0.61	-1.33%	-
Jun 25, 2025	0.63	0.63	0.63	0.63	0.62	1.94%	-
Jun 24, 2025	0.62	0.62	0.62	0.62	0.61	-0.80%	-
Jun 23, 2025	0.62	0.63	0.62	0.63	0.61	2.36%	-
Jun 20, 2025	0.61	0.61	0.61	0.61	0.60	0.43%	-
Jun 19, 2025	0.61	0.61	0.61	0.61	0.59	-1.94%	-
Jun 18, 2025	0.62	0.62	0.62	0.62	0.61	-1.05%	-
Jun 17, 2025	0.62	0.63	0.62	0.63	0.61	1.62%	-
Jun 16, 2025	0.61	0.62	0.61	0.62	0.60	0.82%	-
Jun 13, 2025	0.61	0.61	0.61	0.61	0.60	0.26%	-
Jun 12, 2025	0.61	0.61	0.61	0.61	0.60	-0.26%	-
Jun 11, 2025	0.61	0.61	0.61	0.61	0.60	0.43%	-
Jun 10, 2025	0.61	0.61	0.61	0.61	0.59	2.08%	-
Jun 9, 2025	0.60	0.60	0.60	0.60	0.58	-0.17%	-
Jun 6, 2025	0.59	0.60	0.59	0.60	0.58	1.53%	-
Jun 5, 2025	0.58	0.59	0.58	0.59	0.57	0.44%	-
Jun 4, 2025	0.58	0.59	0.58	0.59	0.57	1.45%	-
Jun 3, 2025	0.57	0.58	0.57	0.58	0.56	4.64%	-
Jun 2, 2025	0.55	0.55	0.55	0.55	0.54	-2.40%	-
May 30, 2025	0.57	0.57	0.57	0.57	0.55	0.53%	-
May 29, 2025	0.57	0.57	0.56	0.56	0.55	-	-
May 28, 2025	0.56	0.56	0.56	0.56	0.55	1.81%	-
May 27, 2025	0.56	0.56	0.55	0.55	0.54	-0.43%	-