United States Steel Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	24.85	24.99	24.85	24.90	24.90	0.12%	31,537
Jul 31, 2025	24.85	24.93	24.81	24.87	24.87	0.12%	182,896
Jul 30, 2025	24.85	24.89	24.76	24.84	24.84	0.12%	36,632
Jul 29, 2025	24.81	24.84	24.77	24.81	24.81	0.32%	49,169
Jul 28, 2025	24.70	24.79	24.67	24.73	24.73	0.06%	52,091
Jul 25, 2025	24.74	24.75	24.67	24.72	24.72	-0.02%	46,497
Jul 24, 2025	24.69	24.79	24.67	24.72	24.72	-	65,264
Jul 23, 2025	24.78	24.89	24.67	24.72	24.72	0.12%	41,203
Jul 22, 2025	24.91	24.91	24.69	24.69	24.69	-0.28%	36,798
Jul 21, 2025	24.79	24.92	24.71	24.76	24.76	-0.12%	65,390
Jul 18, 2025	24.85	24.87	24.71	24.79	24.79	0.12%	35,781
Jul 17, 2025	24.66	24.79	24.65	24.76	24.76	0.32%	41,652
Jul 16, 2025	24.67	24.75	24.61	24.68	24.68	-	31,635
Jul 15, 2025	24.79	24.80	24.68	24.68	24.68	-0.40%	45,610
Jul 14, 2025	24.80	24.84	24.72	24.78	24.78	-0.16%	49,945
Jul 11, 2025	24.86	24.86	24.76	24.82	24.82	-0.20%	34,872
Jul 10, 2025	24.80	24.87	24.72	24.87	24.87	0.32%	43,007
Jul 9, 2025	24.79	24.84	24.73	24.79	24.79	0.36%	58,593
Jul 8, 2025	24.64	24.79	24.63	24.70	24.70	0.24%	56,838
Jul 7, 2025	24.75	24.83	24.59	24.64	24.64	-0.44%	55,334
Jul 3, 2025	24.75	24.80	24.60	24.75	24.75	0.08%	42,147
Jul 2, 2025	24.58	24.78	24.54	24.73	24.73	0.61%	58,782
Jul 1, 2025	24.35	24.58	24.30	24.58	24.58	1.07%	70,567
Jun 30, 2025	24.42	24.49	24.25	24.32	24.32	0.08%	772,939
Jun 27, 2025	24.42	24.56	24.30	24.30	24.30	-0.49%	82,690
Jun 26, 2025	24.39	24.60	24.35	24.42	24.42	0.33%	54,800
Jun 25, 2025	24.57	24.57	24.30	24.34	24.34	-0.69%	65,878
Jun 24, 2025	24.52	24.58	24.46	24.51	24.51	0.33%	53,347
Jun 23, 2025	24.51	24.56	24.42	24.43	24.43	-0.33%	44,989
Jun 20, 2025	24.58	24.60	24.44	24.51	24.51	0.16%	49,022
Jun 18, 2025	24.61	24.70	24.46	24.47	24.47	-0.49%	78,970
Jun 17, 2025	24.55	24.65	24.52	24.59	24.59	0.24%	54,546
Jun 16, 2025	24.57	24.64	24.51	24.53	24.53	0.20%	68,753
Jun 13, 2025	24.50	24.66	24.42	24.48	24.48	-0.41%	85,870
Jun 12, 2025	24.75	24.77	24.57	24.58	24.58	-0.24%	44,093
Jun 11, 2025	24.77	24.85	24.64	24.64	24.64	-0.40%	44,434
Jun 10, 2025	24.77	24.79	24.72	24.74	24.74	-0.08%	35,783
Jun 9, 2025	24.74	24.85	24.70	24.76	24.76	0.08%	40,042
Jun 6, 2025	24.83	24.83	24.72	24.74	24.74	-0.24%	50,175
Jun 5, 2025	24.82	24.89	24.79	24.80	24.80	-0.12%	33,887
Jun 4, 2025	24.83	24.88	24.76	24.83	24.83	0.16%	66,620
Jun 3, 2025	24.78	24.85	24.72	24.79	24.79	0.24%	68,906
Jun 2, 2025	24.71	24.78	24.62	24.73	24.73	-0.04%	62,606
May 30, 2025	24.61	24.83	24.53	24.74	24.74	0.73%	224,208
May 29, 2025	24.65	24.68	24.53	24.56	24.56	-0.12%	42,328
May 28, 2025	24.60	24.66	24.56	24.59	24.59	-0.28%	39,710
May 27, 2025	24.44	24.70	24.42	24.66	24.66	1.19%	66,229
May 23, 2025	24.38	24.48	24.31	24.37	24.37	-0.25%	73,680
May 22, 2025	24.36	24.49	24.31	24.43	24.43	0.29%	45,381
May 21, 2025	24.68	24.69	24.36	24.36	24.36	-1.46%	115,785