United States Steel Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	37.68	37.79	37.18	37.56	37.56	1.10%	3,678,368
Jul 31, 2025	37.46	38.22	37.09	37.15	37.15	-4.67%	8,005,923
Jul 30, 2025	38.32	39.17	38.26	38.97	38.97	3.45%	7,846,799
Jul 29, 2025	37.43	37.91	37.10	37.67	37.67	0.59%	6,336,387
Jul 28, 2025	37.96	37.99	37.31	37.45	37.45	-1.37%	3,731,451
Jul 25, 2025	37.71	37.97	37.51	37.97	37.97	-0.68%	4,016,820
Jul 24, 2025	37.93	38.32	37.77	38.23	38.23	0.53%	4,735,200
Jul 23, 2025	37.15	38.90	37.13	38.03	38.03	2.73%	13,453,960
Jul 22, 2025	36.35	37.02	36.34	37.02	37.02	2.27%	5,146,643
Jul 21, 2025	36.29	36.62	36.19	36.20	36.20	-0.30%	3,344,162
Jul 18, 2025	36.80	36.87	36.16	36.31	36.31	-0.44%	6,134,638
Jul 17, 2025	37.95	38.25	35.45	36.47	36.47	-4.73%	14,705,981
Jul 16, 2025	37.88	38.58	37.87	38.28	38.28	1.22%	6,323,837
Jul 15, 2025	38.97	38.97	37.59	37.82	37.82	-1.23%	8,569,349
Jul 14, 2025	38.34	38.60	38.19	38.29	38.29	0.03%	4,798,013
Jul 11, 2025	38.70	38.72	38.15	38.28	38.28	-3.28%	6,300,029
Jul 10, 2025	39.39	40.11	39.31	39.58	39.58	1.38%	6,088,931
Jul 9, 2025	38.71	39.12	38.68	39.04	39.04	1.46%	3,624,560
Jul 8, 2025	37.97	38.68	37.94	38.48	38.48	0.76%	5,121,333
Jul 7, 2025	38.19	38.37	38.02	38.19	38.19	0.03%	3,866,114
Jul 3, 2025	38.37	38.59	37.93	38.18	38.18	-0.86%	3,002,585
Jul 2, 2025	38.51	38.87	38.28	38.51	38.51	-1.13%	4,880,440
Jul 1, 2025	38.48	39.40	38.33	38.95	38.95	1.43%	6,553,798
Jun 30, 2025	38.51	38.72	38.22	38.40	38.40	-0.47%	4,803,745
Jun 27, 2025	38.74	38.84	38.40	38.58	38.58	0.08%	4,919,232
Jun 26, 2025	38.52	38.81	38.38	38.55	38.55	0.71%	4,773,211
Jun 25, 2025	38.39	38.43	38.15	38.28	38.28	-1.03%	3,829,520
Jun 24, 2025	38.49	38.91	38.40	38.68	38.68	1.10%	4,821,255
Jun 23, 2025	37.80	38.31	37.79	38.26	38.26	0.50%	4,858,851
Jun 20, 2025	38.72	38.72	37.82	38.07	38.07	-1.48%	8,246,148
Jun 18, 2025	39.47	39.52	38.58	38.64	38.64	-2.72%	8,171,577
Jun 17, 2025	40.20	40.39	39.64	39.72	39.72	-1.90%	4,685,472
Jun 16, 2025	40.93	41.11	40.36	40.49	40.49	-0.91%	4,651,855
Jun 13, 2025	41.62	41.93	40.81	40.86	40.86	-3.84%	7,658,807
Jun 12, 2025	42.21	42.63	42.09	42.49	42.49	2.09%	3,558,863
Jun 11, 2025	41.35	41.76	41.32	41.62	41.62	0.77%	4,494,382
Jun 10, 2025	40.68	41.37	40.67	41.30	41.30	1.08%	5,087,865
Jun 9, 2025	41.06	41.30	40.83	40.86	40.86	-0.83%	3,920,110
Jun 6, 2025	41.04	41.33	40.96	41.20	41.20	0.12%	3,225,597
Jun 5, 2025	41.02	41.44	40.86	41.15	41.15	0.86%	3,248,815
Jun 4, 2025	40.54	40.96	40.54	40.80	40.80	0.84%	2,939,921
Jun 3, 2025	40.68	40.79	40.17	40.46	40.46	-2.88%	6,328,903
Jun 2, 2025	41.38	41.66	41.03	41.66	41.66	1.54%	4,420,011
May 30, 2025	40.47	41.17	40.17	41.03	41.03	2.58%	7,372,579
May 29, 2025	39.26	40.05	39.22	40.00	40.00	2.09%	5,048,296
May 28, 2025	39.09	39.49	39.05	39.18	39.18	-0.66%	4,221,416
May 27, 2025	39.54	39.65	39.31	39.44	39.44	2.02%	3,511,835
May 23, 2025	38.74	38.87	38.61	38.66	38.66	-0.67%	3,667,064
May 22, 2025	38.39	39.05	38.31	38.92	38.92	0.99%	5,844,906
May 21, 2025	38.69	38.86	38.47	38.54	38.54	0.36%	2,996,428