United States Steel Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 6, 2025	42.65	42.87	41.31	42.74	42.74	-	12,681,217
Aug 5, 2025	45.10	45.26	42.65	42.74	42.74	-5.40%	7,670,784
Aug 4, 2025	44.96	45.56	44.40	45.18	45.18	1.03%	4,261,307
Aug 1, 2025	44.71	45.35	43.80	44.72	44.72	-1.37%	3,925,229
Jul 31, 2025	46.73	47.52	45.21	45.34	45.34	-2.58%	4,164,900
Jul 30, 2025	47.44	47.83	46.31	46.54	46.54	-1.90%	3,880,759
Jul 29, 2025	47.01	48.47	46.69	47.44	47.44	1.02%	4,638,701
Jul 28, 2025	46.29	47.56	45.00	46.96	46.96	0.69%	4,329,198
Jul 25, 2025	46.63	46.87	46.03	46.64	46.64	0.71%	3,824,656
Jul 24, 2025	45.21	46.59	45.10	46.31	46.31	2.55%	5,433,091
Jul 23, 2025	45.32	45.74	44.64	45.16	45.16	1.85%	5,005,944
Jul 22, 2025	43.56	44.44	43.23	44.34	44.34	1.67%	4,520,290
Jul 21, 2025	44.43	44.62	43.27	43.61	43.61	-1.85%	5,304,700
Jul 18, 2025	44.45	45.26	43.82	44.43	44.43	-0.04%	5,750,697
Jul 17, 2025	44.55	44.63	43.05	44.45	44.45	-	6,002,791
Jul 16, 2025	45.90	46.20	44.10	44.45	44.45	-2.33%	4,437,071
Jul 15, 2025	45.80	45.96	44.94	45.51	45.51	0.09%	3,376,678
Jul 14, 2025	44.95	45.48	44.15	45.47	45.47	0.84%	4,563,994
Jul 11, 2025	44.73	45.50	43.84	45.09	45.09	-0.20%	4,517,076
Jul 10, 2025	46.39	46.39	45.03	45.18	45.18	-2.00%	4,265,681
Jul 9, 2025	45.65	46.62	45.23	46.10	46.10	1.12%	3,491,645
Jul 8, 2025	45.62	46.12	45.16	45.59	45.59	-0.22%	3,835,659
Jul 7, 2025	46.20	46.67	45.06	45.69	45.69	-1.87%	3,862,124
Jul 3, 2025	46.35	46.98	46.13	46.56	46.56	0.41%	2,433,913
Jul 2, 2025	45.99	46.49	45.37	46.37	46.37	0.80%	4,022,675
Jul 1, 2025	46.25	47.69	45.91	46.00	46.00	-0.84%	7,484,677
Jun 30, 2025	46.24	47.24	46.07	46.39	46.39	1.09%	5,862,337
Jun 27, 2025	45.23	46.07	44.91	45.89	45.89	1.03%	6,452,818
Jun 26, 2025	45.85	47.24	45.03	45.42	45.42	-0.11%	8,809,688
Jun 25, 2025	45.51	45.51	44.33	45.47	45.47	0.13%	6,202,748
Jun 24, 2025	43.79	46.99	43.78	45.41	45.41	6.02%	13,033,150
Jun 23, 2025	42.71	43.83	42.24	42.83	42.83	-1.25%	5,833,517
Jun 20, 2025	44.36	44.45	42.96	43.37	43.37	-1.59%	6,075,646
Jun 18, 2025	44.01	44.64	43.87	44.07	44.07	-0.20%	6,733,330
Jun 17, 2025	43.28	44.77	42.32	44.16	44.16	1.54%	8,350,697
Jun 16, 2025	43.68	44.20	43.24	43.49	43.49	5.66%	9,216,705
Jun 13, 2025	41.20	41.72	40.41	41.16	41.16	-1.95%	5,077,492
Jun 12, 2025	41.93	42.46	41.16	41.98	41.98	-0.21%	4,166,499
Jun 11, 2025	42.29	43.11	41.63	42.07	42.07	-1.13%	6,859,826
Jun 10, 2025	43.07	44.00	42.53	42.55	42.55	0.64%	9,323,796
Jun 9, 2025	41.48	42.81	41.48	42.28	42.28	4.14%	11,513,476
Jun 6, 2025	40.67	41.13	39.76	40.60	40.60	1.30%	6,239,040
Jun 5, 2025	40.03	40.68	39.12	40.08	40.08	-0.02%	6,382,393
Jun 4, 2025	39.53	40.69	39.16	40.09	40.09	2.32%	10,824,369
Jun 3, 2025	38.50	39.55	37.63	39.18	39.18	2.83%	8,529,906
Jun 2, 2025	37.94	38.13	36.37	38.10	38.10	0.58%	6,642,909
May 30, 2025	36.26	38.35	35.86	37.88	37.88	4.24%	9,796,568
May 29, 2025	35.15	36.38	34.10	36.34	36.34	4.04%	8,765,200
May 28, 2025	36.92	37.05	34.90	34.93	34.93	-5.70%	6,586,772
May 27, 2025	36.68	37.70	36.24	37.04	37.04	2.60%	7,358,077