United States Steel Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	18.50	18.55	18.12	18.37	18.37	-1.71%	792,263
Jul 31, 2025	18.65	18.83	18.53	18.69	18.69	-0.48%	756,075
Jul 30, 2025	19.19	19.26	18.68	18.78	18.78	-2.03%	649,514
Jul 29, 2025	19.52	19.52	19.08	19.17	19.17	-1.08%	655,120
Jul 28, 2025	19.38	19.53	19.28	19.38	19.38	0.57%	794,134
Jul 25, 2025	19.76	19.81	19.23	19.27	19.27	-2.48%	885,083
Jul 24, 2025	20.93	21.00	19.75	19.76	19.76	-5.59%	1,415,132
Jul 23, 2025	20.86	20.96	20.63	20.93	20.93	0.58%	1,059,101
Jul 22, 2025	20.81	20.97	20.65	20.81	20.81	-0.05%	979,663
Jul 21, 2025	21.19	21.34	20.80	20.82	20.82	-1.23%	1,244,935
Jul 18, 2025	21.28	21.31	20.96	21.08	21.08	-0.05%	948,543
Jul 17, 2025	20.64	21.20	20.09	21.09	21.09	1.79%	999,288
Jul 16, 2025	20.61	20.90	20.28	20.72	20.72	0.97%	661,478
Jul 15, 2025	21.20	21.32	20.46	20.52	20.52	-3.16%	1,773,717
Jul 14, 2025	20.78	21.20	20.75	21.19	21.19	1.78%	601,529
Jul 11, 2025	20.66	20.87	20.63	20.82	20.82	-0.14%	676,963
Jul 10, 2025	20.42	20.93	20.42	20.85	20.85	0.10%	900,544
Jul 9, 2025	21.05	21.05	20.61	20.83	20.63	-0.48%	649,480
Jul 8, 2025	20.65	21.09	20.55	20.93	20.73	1.41%	723,289
Jul 7, 2025	20.78	21.05	20.53	20.64	20.44	-1.57%	765,249
Jul 3, 2025	20.84	21.08	20.56	20.97	20.77	1.16%	621,097
Jul 2, 2025	20.81	20.86	20.39	20.73	20.53	1.07%	1,252,731
Jul 1, 2025	19.76	20.69	19.74	20.51	20.32	3.64%	1,202,331
Jun 30, 2025	19.73	19.91	19.67	19.79	19.60	0.56%	832,838
Jun 27, 2025	19.70	19.82	19.48	19.68	19.49	0.10%	1,599,492
Jun 26, 2025	19.36	19.71	19.29	19.66	19.47	2.29%	749,248
Jun 25, 2025	19.22	19.33	19.04	19.22	19.04	0.31%	870,527
Jun 24, 2025	19.08	19.48	18.96	19.16	18.98	0.58%	804,685
Jun 23, 2025	18.50	19.06	18.21	19.05	18.87	2.97%	600,267
Jun 20, 2025	18.51	18.56	18.36	18.50	18.32	0.71%	1,843,831
Jun 18, 2025	18.09	18.48	18.04	18.37	18.20	1.21%	647,212
Jun 17, 2025	18.17	18.36	18.08	18.15	17.98	-1.04%	600,165
Jun 16, 2025	18.64	18.72	18.31	18.34	18.17	-1.08%	631,680
Jun 13, 2025	18.74	18.78	18.44	18.54	18.36	-2.11%	548,960
Jun 12, 2025	18.87	18.98	18.72	18.94	18.76	-0.42%	404,359
Jun 11, 2025	19.35	19.44	18.94	19.02	18.84	-1.55%	530,987
Jun 10, 2025	19.17	19.49	19.13	19.32	19.14	0.84%	416,250
Jun 9, 2025	19.06	19.37	19.01	19.16	18.98	0.84%	679,760
Jun 6, 2025	18.78	19.02	18.73	19.00	18.82	2.21%	525,196
Jun 5, 2025	18.55	18.63	18.29	18.59	18.41	0.22%	616,150
Jun 4, 2025	18.61	18.77	18.32	18.55	18.37	-0.11%	755,936
Jun 3, 2025	18.41	18.58	18.22	18.57	18.39	0.98%	2,129,835
Jun 2, 2025	18.64	18.73	18.30	18.39	18.22	-1.92%	978,992
May 30, 2025	18.87	18.90	18.61	18.75	18.57	-0.69%	1,028,054
May 29, 2025	18.82	18.91	18.65	18.88	18.70	0.85%	675,645
May 28, 2025	19.30	19.32	18.67	18.72	18.54	-3.01%	768,392
May 27, 2025	19.13	19.31	18.90	19.30	19.12	1.90%	485,374
May 23, 2025	18.65	19.04	18.63	18.94	18.76	-0.16%	583,492
May 22, 2025	18.94	19.18	18.89	18.97	18.79	-0.42%	487,988
May 21, 2025	19.31	19.44	19.04	19.05	18.87	-2.76%	588,836