United States Steel Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	15.65	15.87	15.60	15.74	15.74	0.58%	149,228
Jul 31, 2025	15.90	16.12	15.63	15.65	15.65	-1.39%	150,963
Jul 30, 2025	16.01	16.11	15.79	15.87	15.87	-0.63%	136,241
Jul 29, 2025	16.05	16.05	15.90	15.97	15.97	-0.50%	131,463
Jul 28, 2025	16.22	16.22	16.00	16.05	16.05	-0.86%	95,404
Jul 25, 2025	16.22	16.25	16.05	16.19	16.19	-0.18%	145,112
Jul 24, 2025	16.15	16.36	16.12	16.22	16.22	0.43%	191,456
Jul 23, 2025	15.98	16.19	15.95	16.15	16.15	1.25%	318,155
Jul 22, 2025	15.66	16.00	15.66	15.95	15.95	1.85%	209,482
Jul 21, 2025	15.99	16.01	15.63	15.66	15.66	-2.61%	361,681
Jul 18, 2025	15.83	16.09	15.58	16.08	16.08	1.97%	712,491
Jul 17, 2025	15.70	15.83	15.69	15.77	15.77	0.51%	244,902
Jul 16, 2025	15.62	15.75	15.60	15.69	15.69	0.58%	168,295
Jul 15, 2025	15.85	15.90	15.51	15.60	15.60	-1.14%	264,212
Jul 14, 2025	15.66	15.83	15.63	15.78	15.78	-	306,261
Jul 11, 2025	16.01	16.04	15.77	15.78	15.78	-1.87%	179,717
Jul 10, 2025	16.01	16.16	15.93	16.08	16.08	0.56%	231,984
Jul 9, 2025	15.83	16.00	15.83	15.99	15.99	1.59%	292,091
Jul 8, 2025	15.58	15.83	15.52	15.74	15.74	1.03%	198,618
Jul 7, 2025	15.75	15.83	15.50	15.58	15.58	-1.58%	212,604
Jul 3, 2025	15.80	15.90	15.78	15.83	15.83	0.25%	119,534
Jul 2, 2025	15.70	15.86	15.57	15.79	15.79	0.38%	287,170
Jul 1, 2025	15.49	15.89	15.48	15.73	15.73	1.55%	222,353
Jun 30, 2025	15.50	15.65	15.46	15.49	15.49	-0.26%	225,995
Jun 27, 2025	15.47	15.62	15.41	15.53	15.53	0.39%	123,277
Jun 26, 2025	15.56	15.62	15.44	15.47	15.47	-0.19%	134,002
Jun 25, 2025	15.55	15.58	15.41	15.50	15.50	-0.13%	116,805
Jun 24, 2025	15.26	15.52	15.23	15.52	15.52	2.51%	134,169
Jun 23, 2025	15.26	15.33	15.09	15.14	15.14	-0.92%	212,103
Jun 20, 2025	15.52	15.52	15.28	15.28	15.28	-0.78%	139,200
Jun 18, 2025	15.37	15.51	15.32	15.40	15.40	0.52%	174,552
Jun 17, 2025	15.57	15.64	15.28	15.32	15.32	-1.98%	217,088
Jun 16, 2025	15.67	15.82	15.53	15.63	15.63	0.06%	189,470
Jun 13, 2025	15.78	15.79	15.60	15.62	15.62	-1.58%	159,847
Jun 12, 2025	15.82	15.93	15.72	15.87	15.87	0.06%	196,745
Jun 11, 2025	15.89	16.04	15.77	15.86	15.86	0.06%	236,779
Jun 10, 2025	15.75	15.90	15.75	15.85	15.85	1.02%	129,377
Jun 9, 2025	15.75	15.84	15.62	15.69	15.69	-	137,763
Jun 6, 2025	15.54	15.71	15.54	15.69	15.69	1.82%	145,224
Jun 5, 2025	15.58	15.63	15.41	15.41	15.41	-0.84%	214,328
Jun 4, 2025	15.51	15.74	15.48	15.54	15.54	0.71%	168,103
Jun 3, 2025	15.34	15.49	15.26	15.43	15.43	0.59%	238,200
Jun 2, 2025	15.26	15.39	15.15	15.34	15.34	0.79%	176,152
May 30, 2025	15.38	15.41	15.12	15.22	15.22	-1.36%	215,276
May 29, 2025	15.28	15.43	15.26	15.43	15.43	1.45%	189,606
May 28, 2025	15.39	15.45	15.17	15.21	15.21	-1.23%	174,901
May 27, 2025	15.39	15.44	15.28	15.40	15.40	0.59%	334,782
May 23, 2025	15.35	15.35	15.15	15.31	15.31	-0.84%	195,735
May 22, 2025	15.52	15.60	15.29	15.44	15.44	-3.74%	284,354
May 21, 2025	16.19	16.19	15.91	16.04	15.50	-0.99%	280,558