Skip to main content
logo
American Financial Group, Inc. (AFG)
NYSE: AFG · Real-Time Price · USD
122.42
-2.48 (-1.99%)
Aug 1, 2025, 4:00 PM - Market closed

United States Steel Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 2025124.38124.60122.11122.42122.42-1.99%601,005
Jul 31, 2025122.98126.22122.98124.90124.900.89%461,824
Jul 30, 2025126.12126.60123.21123.80123.80-1.51%383,486
Jul 29, 2025126.00126.93124.99125.70125.700.58%396,316
Jul 28, 2025126.34126.74124.76124.98124.98-0.97%443,948
Jul 25, 2025125.91126.50125.48126.21126.210.35%536,693
Jul 24, 2025127.70128.09125.68125.77125.77-2.04%397,085
Jul 23, 2025129.56129.56127.37128.39128.39-0.09%286,701
Jul 22, 2025126.38129.16126.12128.51128.512.13%471,486
Jul 21, 2025127.60128.04125.79125.83125.83-1.28%394,788
Jul 18, 2025127.39128.90127.13127.46127.460.09%383,333
Jul 17, 2025124.98127.57124.82127.34127.341.53%549,647
Jul 16, 2025126.70127.61124.81125.42125.42-0.46%704,463
Jul 15, 2025126.89127.55125.41126.00126.00-1.85%635,747
Jul 14, 2025126.32128.38126.11128.38127.571.63%411,313
Jul 11, 2025127.16127.42126.22126.32125.52-1.13%394,388
Jul 10, 2025126.08128.39125.93127.76126.951.22%395,055
Jul 9, 2025125.80126.49124.38126.22125.420.42%564,831
Jul 8, 2025125.90127.37125.20125.69124.90-0.57%733,337
Jul 7, 2025126.82127.75126.09126.41125.61-0.80%513,034
Jul 3, 2025127.00127.58125.01127.43126.631.75%376,546
Jul 2, 2025126.42126.97122.84125.24124.45-1.10%546,278
Jul 1, 2025125.93126.97125.06126.63125.830.33%498,287
Jun 30, 2025124.90126.49124.44126.21125.411.03%376,579
Jun 27, 2025124.37125.82123.71124.92124.130.44%965,775
Jun 26, 2025123.04124.45122.82124.37123.591.38%474,382
Jun 25, 2025125.85125.85122.35122.68121.91-2.74%489,801
Jun 24, 2025126.27126.86125.13126.13125.330.04%509,982
Jun 23, 2025124.00126.19123.59126.08125.291.83%305,660
Jun 20, 2025123.26124.51122.79123.82123.040.92%703,172
Jun 18, 2025123.24125.01122.65122.69121.92-0.66%694,980
Jun 17, 2025123.20124.04121.98123.51122.73-0.37%696,128
Jun 16, 2025124.50125.41123.36123.97123.190.08%541,569
Jun 13, 2025124.25125.54123.43123.87123.09-1.19%612,655
Jun 12, 2025122.41125.43122.11125.36124.571.96%456,408
Jun 11, 2025123.68124.09122.59122.95122.17-0.73%582,684
Jun 10, 2025124.34124.79123.35123.85123.07-0.62%387,609
Jun 9, 2025125.01125.06121.75124.62123.83-0.43%421,700
Jun 6, 2025124.34125.66123.85125.16124.371.71%400,696
Jun 5, 2025123.84123.84122.40123.06122.28-0.58%536,036
Jun 4, 2025124.97125.87123.73123.78123.00-0.60%515,836
Jun 3, 2025124.75125.06122.60124.53123.74-0.26%421,861
Jun 2, 2025123.20124.89122.56124.85124.060.70%414,031
May 30, 2025121.85124.08121.85123.98123.200.80%886,517
May 29, 2025121.77123.01121.48122.99122.211.12%295,954
May 28, 2025123.13123.72121.44121.63120.86-1.46%405,376
May 27, 2025122.42123.56121.18123.43122.651.56%368,970
May 23, 2025120.62122.00120.60121.54120.770.12%411,471
May 22, 2025122.97123.29120.52121.40120.63-1.19%454,843
May 21, 2025124.80125.00122.84122.86122.09-2.27%365,751