United States Steel Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	44.70	44.92	44.12	44.72	44.72	0.09%	469,142
Jul 31, 2025	46.18	46.18	44.48	44.68	44.68	-3.54%	622,309
Jul 30, 2025	47.20	47.40	46.18	46.32	46.32	-2.11%	249,107
Jul 29, 2025	46.94	47.34	46.80	47.32	47.32	1.07%	396,190
Jul 28, 2025	46.50	46.86	46.04	46.82	46.82	0.99%	171,194
Jul 25, 2025	46.40	46.60	45.96	46.36	46.36	-0.17%	240,233
Jul 24, 2025	46.94	46.94	46.40	46.44	46.44	-0.94%	304,462
Jul 23, 2025	46.50	47.04	46.28	46.88	46.88	1.65%	356,862
Jul 22, 2025	45.80	46.26	45.80	46.12	46.12	0.70%	150,452
Jul 21, 2025	45.80	46.10	45.54	45.80	45.80	-0.52%	204,640
Jul 18, 2025	45.82	46.34	45.80	46.04	46.04	0.70%	233,864
Jul 17, 2025	45.96	46.06	45.34	45.72	45.72	-0.48%	241,689
Jul 16, 2025	46.28	46.40	45.86	45.94	45.94	-0.48%	262,958
Jul 15, 2025	46.50	46.56	46.06	46.16	46.16	-0.43%	272,860
Jul 14, 2025	46.76	47.00	46.36	46.36	46.36	-1.40%	233,767
Jul 11, 2025	46.58	47.30	46.58	47.02	47.02	-0.25%	294,240
Jul 10, 2025	46.94	47.14	46.54	47.14	47.14	0.73%	263,089
Jul 9, 2025	46.12	47.06	46.00	46.80	46.80	1.87%	399,601
Jul 8, 2025	46.30	46.30	45.20	45.94	45.94	-0.95%	282,027
Jul 7, 2025	46.42	46.48	46.10	46.38	46.38	-0.56%	219,624
Jul 4, 2025	47.12	47.12	46.60	46.64	46.64	-0.89%	198,220
Jul 3, 2025	46.42	47.18	46.38	47.06	47.06	1.42%	239,796
Jul 2, 2025	46.24	46.62	45.92	46.40	46.40	0.61%	259,066
Jul 1, 2025	46.14	46.20	45.80	46.12	46.12	-0.13%	288,083
Jun 30, 2025	45.76	46.18	45.42	46.18	46.18	1.18%	365,820
Jun 27, 2025	46.00	46.14	45.42	45.64	45.64	-0.70%	149,257
Jun 26, 2025	45.54	45.96	45.06	45.96	45.96	0.48%	305,340
Jun 25, 2025	45.74	45.82	45.06	45.74	45.74	0.26%	399,568
Jun 24, 2025	45.88	45.90	44.64	45.62	45.62	-1.93%	399,285
Jun 23, 2025	46.60	46.90	46.20	46.52	46.52	-0.56%	331,183
Jun 20, 2025	46.20	46.78	45.82	46.78	46.78	1.30%	1,201,622
Jun 19, 2025	45.70	46.20	45.68	46.18	46.18	1.18%	687,372
Jun 18, 2025	45.26	45.68	44.98	45.64	45.64	1.15%	518,064
Jun 17, 2025	44.50	45.14	44.24	45.12	45.12	1.48%	532,559
Jun 16, 2025	44.80	45.04	44.28	44.46	44.46	-0.18%	285,541
Jun 13, 2025	44.86	45.72	44.20	44.54	44.54	-0.04%	492,870
Jun 12, 2025	43.04	44.62	43.00	44.56	44.56	3.77%	537,744
Jun 11, 2025	43.16	43.40	42.94	42.94	42.94	-0.51%	741,940
Jun 10, 2025	43.50	43.58	43.04	43.16	43.16	-0.60%	395,131
Jun 9, 2025	43.52	43.64	43.24	43.42	43.42	-0.18%	92,578
Jun 6, 2025	43.24	43.62	43.10	43.50	43.50	0.46%	368,923
Jun 5, 2025	42.96	43.46	42.80	43.30	43.30	1.26%	435,677
Jun 4, 2025	43.60	43.80	42.76	42.76	42.76	-10.92%	843,504
Jun 3, 2025	48.00	48.00	47.28	48.00	43.25	1.05%	1,030,877
Jun 2, 2025	47.50	48.30	47.34	47.50	42.80	0.85%	1,066,175
May 30, 2025	47.34	47.50	46.86	47.10	42.44	0.38%	1,018,598
May 29, 2025	47.80	47.82	46.64	46.92	42.28	-1.10%	327,187
May 28, 2025	47.76	47.92	47.30	47.44	42.75	-0.42%	445,754
May 27, 2025	47.90	47.96	47.52	47.64	42.93	-0.29%	275,621
May 26, 2025	47.40	48.24	47.40	47.78	43.05	1.79%	304,646