United States Steel Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 11, 2025	13.38	13.41	13.35	13.41	13.41	0.52%	70,376
Aug 8, 2025	13.35	13.35	13.30	13.34	13.34	0.30%	39,810
Aug 7, 2025	13.29	13.34	13.25	13.30	13.30	0.61%	78,320
Aug 6, 2025	13.26	13.26	13.20	13.22	13.22	-	27,534
Aug 5, 2025	13.23	13.25	13.19	13.22	13.22	0.08%	21,599
Aug 4, 2025	13.20	13.25	13.17	13.21	13.21	-0.08%	54,633
Aug 1, 2025	13.23	13.23	13.14	13.22	13.22	-	45,167
Jul 31, 2025	13.15	13.25	13.15	13.22	13.22	0.92%	69,212
Jul 30, 2025	13.15	13.17	13.10	13.10	13.10	-0.38%	38,292
Jul 29, 2025	13.05	13.20	13.04	13.15	13.15	0.84%	78,426
Jul 28, 2025	12.99	13.05	12.98	13.04	13.04	0.54%	39,990
Jul 25, 2025	12.99	13.02	12.96	12.97	12.97	-0.15%	32,014
Jul 24, 2025	12.90	13.00	12.89	12.99	12.99	0.46%	42,982
Jul 23, 2025	12.97	13.05	12.90	12.93	12.93	-0.31%	73,247
Jul 22, 2025	12.96	13.00	12.96	12.97	12.97	0.15%	49,455
Jul 21, 2025	12.95	13.00	12.90	12.95	12.95	0.23%	40,146
Jul 18, 2025	13.04	13.04	12.90	12.92	12.92	-0.46%	34,935
Jul 17, 2025	12.96	13.02	12.90	12.98	12.98	0.15%	46,439
Jul 16, 2025	12.99	13.04	12.90	12.96	12.96	-0.23%	49,411
Jul 15, 2025	12.99	13.06	12.93	12.99	12.99	-0.76%	36,523
Jul 14, 2025	13.12	13.12	13.06	13.09	12.99	-0.30%	58,249
Jul 11, 2025	13.18	13.19	13.11	13.13	13.03	-0.38%	36,366
Jul 10, 2025	13.17	13.20	13.14	13.18	13.08	0.38%	40,066
Jul 9, 2025	13.14	13.23	13.09	13.13	13.03	0.38%	120,515
Jul 8, 2025	13.09	13.14	13.06	13.08	12.98	0.08%	35,831
Jul 7, 2025	13.11	13.11	13.03	13.07	12.97	-0.15%	51,415
Jul 3, 2025	13.08	13.15	13.08	13.09	12.99	0.15%	56,020
Jul 2, 2025	13.05	13.09	13.02	13.07	12.97	0.46%	50,140
Jul 1, 2025	12.96	13.01	12.93	13.01	12.91	0.62%	35,854
Jun 30, 2025	12.80	12.93	12.80	12.93	12.83	1.25%	85,423
Jun 27, 2025	12.76	12.82	12.74	12.77	12.67	0.08%	52,196
Jun 26, 2025	12.74	12.80	12.72	12.76	12.66	0.55%	42,932
Jun 25, 2025	12.67	12.71	12.65	12.69	12.59	0.24%	46,378
Jun 24, 2025	12.67	12.68	12.61	12.66	12.56	0.48%	50,942
Jun 23, 2025	12.60	12.67	12.53	12.60	12.50	-	43,818
Jun 20, 2025	12.59	12.81	12.57	12.60	12.50	0.16%	53,382
Jun 18, 2025	12.61	12.64	12.55	12.58	12.48	-0.24%	56,281
Jun 17, 2025	12.64	12.66	12.59	12.61	12.51	-0.32%	20,279
Jun 16, 2025	12.65	12.75	12.60	12.65	12.55	-0.16%	44,562
Jun 13, 2025	12.62	12.71	12.62	12.67	12.57	-0.78%	32,307
Jun 12, 2025	12.80	12.84	12.76	12.77	12.57	-0.31%	51,182
Jun 11, 2025	12.83	12.85	12.80	12.81	12.61	0.23%	41,872
Jun 10, 2025	12.78	12.81	12.74	12.78	12.58	0.39%	37,113
Jun 9, 2025	12.71	12.74	12.69	12.73	12.53	0.47%	29,776
Jun 6, 2025	12.79	12.79	12.66	12.67	12.47	-0.63%	97,045
Jun 5, 2025	12.75	12.79	12.70	12.75	12.55	0.39%	56,360
Jun 4, 2025	12.70	12.75	12.62	12.70	12.50	0.24%	44,304
Jun 3, 2025	12.61	12.70	12.61	12.67	12.47	0.32%	35,789
Jun 2, 2025	12.69	12.69	12.50	12.63	12.43	-0.32%	54,541
May 30, 2025	12.58	12.69	12.57	12.67	12.47	0.96%	86,008