Skip to main content
logo
CACI International Inc (CACI)
NYSE: CACI · Real-Time Price · USD
475.29
+3.76 (0.80%)
At close: Aug 6, 2025, 4:00 PM
475.29
0.00 (0.00%)
After-hours: Aug 6, 2025, 7:00 PM EDT

United States Steel Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 6, 2025462.63477.48455.00475.29475.290.80%437,772
Aug 5, 2025466.68475.01465.46471.53471.531.04%427,714
Aug 4, 2025462.05473.36457.50466.68466.681.25%268,553
Aug 1, 2025460.33465.66451.97460.93460.930.08%380,804
Jul 31, 2025469.49471.64459.86460.57460.57-1.75%193,269
Jul 30, 2025468.38474.63464.48468.77468.770.03%121,407
Jul 29, 2025465.40471.80465.00468.62468.621.14%204,401
Jul 28, 2025480.77480.77454.45463.36463.36-3.44%308,548
Jul 25, 2025480.67482.20473.02479.85479.850.39%145,367
Jul 24, 2025481.35485.60473.38478.00478.00-0.56%250,648
Jul 23, 2025478.41488.23478.41480.67480.670.67%189,827
Jul 22, 2025478.60486.86470.45477.46477.46-0.25%288,810
Jul 21, 2025482.87488.21476.94478.67478.67-0.88%197,118
Jul 18, 2025479.58485.00479.58482.92482.920.69%104,015
Jul 17, 2025473.61483.74471.90479.59479.591.25%195,856
Jul 16, 2025475.88478.60471.00473.65473.65-0.27%246,452
Jul 15, 2025486.19489.78474.59474.95474.95-2.52%124,170
Jul 14, 2025479.43487.56478.06487.23487.231.26%126,716
Jul 11, 2025478.48484.96471.27481.18481.180.25%287,442
Jul 10, 2025484.55489.28479.97479.97479.97-1.12%234,286
Jul 9, 2025489.00491.83483.07485.40485.40-0.71%240,147
Jul 8, 2025500.47500.47487.78488.87488.87-3.19%294,368
Jul 7, 2025497.27507.14492.45505.00505.003.27%401,313
Jul 3, 2025489.81495.59487.94489.02489.020.25%176,095
Jul 2, 2025480.82490.94478.89487.81487.810.91%324,184
Jul 1, 2025476.06485.00475.45483.41483.411.41%296,612
Jun 30, 2025466.22477.13463.92476.70476.702.88%275,402
Jun 27, 2025464.03465.70454.44463.37463.37-0.43%313,199
Jun 26, 2025463.54469.13457.39465.37465.370.97%218,764
Jun 25, 2025454.66465.34448.98460.91460.911.93%247,878
Jun 24, 2025457.71458.05445.48452.17452.17-1.19%266,334
Jun 23, 2025453.99461.05450.67457.61457.610.89%180,118
Jun 20, 2025455.32459.63447.70453.57453.57-0.21%342,245
Jun 18, 2025458.99466.29452.19454.54454.54-0.91%237,421
Jun 17, 2025445.38458.95443.21458.73458.732.80%212,194
Jun 16, 2025450.68451.13439.67446.24446.24-0.99%254,163
Jun 13, 2025446.15457.89446.15450.68450.681.10%318,895
Jun 12, 2025440.99445.76438.41445.76445.761.03%229,635
Jun 11, 2025437.80441.22429.66441.22441.221.06%223,174
Jun 10, 2025443.72444.05432.90436.61436.61-1.01%234,300
Jun 9, 2025448.31448.31435.96441.05441.05-0.99%197,070
Jun 6, 2025437.00446.72436.41445.45445.453.05%298,655
Jun 5, 2025426.03432.63422.15432.27432.271.66%320,709
Jun 4, 2025426.98431.89424.98425.21425.21-0.48%167,746
Jun 3, 2025416.49429.64409.76427.26427.262.64%434,810
Jun 2, 2025425.75425.80409.62416.26416.26-2.74%391,796
May 30, 2025430.13433.14417.16428.00428.00-0.27%476,455
May 29, 2025447.98448.89427.43429.18429.18-3.93%730,597
May 28, 2025466.68468.17445.86446.72446.72-4.40%381,376
May 27, 2025461.72469.58458.33467.27467.271.22%281,701