United States Steel Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2025	2.87	2.92	2.85	2.89	2.89	2.48%	1,164,748
Aug 12, 2025	2.80	2.84	2.80	2.82	2.82	1.08%	793,841
Aug 11, 2025	2.83	2.84	2.76	2.79	2.79	-1.41%	1,488,688
Aug 8, 2025	2.81	2.87	2.78	2.83	2.83	0.35%	1,267,942
Aug 7, 2025	2.84	2.86	2.78	2.82	2.82	-0.35%	2,208,093
Aug 6, 2025	2.83	2.87	2.82	2.83	2.83	-	1,251,911
Aug 5, 2025	2.90	2.92	2.82	2.83	2.83	-1.74%	1,582,086
Aug 4, 2025	2.88	2.92	2.85	2.88	2.88	1.77%	1,759,588
Aug 1, 2025	2.86	2.87	2.79	2.83	2.83	-2.08%	1,485,900
Jul 31, 2025	2.81	2.94	2.80	2.89	2.89	2.48%	1,948,389
Jul 30, 2025	2.84	2.87	2.81	2.82	2.82	-1.40%	1,453,260
Jul 29, 2025	2.89	2.89	2.81	2.86	2.86	-0.69%	2,093,147
Jul 28, 2025	2.96	2.99	2.86	2.88	2.88	-2.04%	3,051,116
Jul 25, 2025	3.30	3.30	2.91	2.94	2.94	-12.24%	6,888,525
Jul 24, 2025	3.20	3.41	3.17	3.35	3.35	5.68%	8,252,259
Jul 23, 2025	2.99	3.18	2.93	3.17	3.17	7.46%	6,683,878
Jul 22, 2025	2.91	2.98	2.89	2.95	2.95	1.37%	3,001,821
Jul 21, 2025	2.78	2.92	2.77	2.91	2.91	5.05%	3,080,497
Jul 18, 2025	2.80	2.85	2.76	2.77	2.77	-	1,617,172
Jul 17, 2025	2.76	2.81	2.74	2.77	2.77	1.09%	1,096,907
Jul 16, 2025	2.73	2.75	2.68	2.74	2.74	-	1,177,861
Jul 15, 2025	2.79	2.84	2.73	2.74	2.74	-0.36%	1,848,264
Jul 14, 2025	2.69	2.75	2.68	2.75	2.75	1.85%	1,680,931
Jul 11, 2025	2.70	2.72	2.66	2.70	2.70	0.37%	1,553,339
Jul 10, 2025	2.68	2.71	2.66	2.69	2.69	1.13%	1,193,831
Jul 9, 2025	2.78	2.78	2.66	2.66	2.66	-2.92%	1,702,676
Jul 8, 2025	2.76	2.84	2.73	2.74	2.74	-	3,261,993
Jul 7, 2025	2.79	2.80	2.72	2.74	2.74	-1.79%	3,374,509
Jul 3, 2025	2.78	2.80	2.75	2.79	2.79	1.09%	721,298
Jul 2, 2025	2.72	2.80	2.72	2.76	2.76	1.10%	1,702,990
Jul 1, 2025	2.76	2.81	2.72	2.73	2.73	-2.15%	2,240,705
Jun 30, 2025	2.74	2.81	2.71	2.79	2.79	1.82%	2,070,661
Jun 27, 2025	2.78	2.80	2.71	2.74	2.74	-1.79%	2,077,727
Jun 26, 2025	2.81	2.82	2.78	2.79	2.79	-0.36%	1,504,683
Jun 25, 2025	2.83	2.84	2.79	2.80	2.80	-0.71%	1,481,220
Jun 24, 2025	2.84	2.88	2.80	2.82	2.82	1.08%	2,707,558
Jun 23, 2025	2.79	2.85	2.78	2.79	2.79	-	1,561,709
Jun 20, 2025	2.88	2.91	2.78	2.79	2.79	-2.45%	9,133,283
Jun 18, 2025	2.89	2.89	2.84	2.86	2.86	-1.38%	1,557,655
Jun 17, 2025	2.84	2.91	2.83	2.90	2.90	1.05%	1,156,624
Jun 16, 2025	2.86	2.90	2.82	2.87	2.87	2.50%	1,785,819
Jun 13, 2025	2.86	2.88	2.80	2.80	2.80	-4.11%	2,660,831
Jun 12, 2025	2.92	2.98	2.91	2.92	2.92	-0.68%	3,035,357
Jun 11, 2025	2.90	2.97	2.90	2.94	2.94	1.38%	1,732,253
Jun 10, 2025	2.91	2.93	2.87	2.90	2.90	0.69%	2,133,355
Jun 9, 2025	2.92	2.97	2.88	2.88	2.88	-0.69%	5,473,044
Jun 6, 2025	2.93	2.93	2.85	2.90	2.90	-0.68%	2,233,543
Jun 5, 2025	2.97	3.00	2.92	2.92	2.92	-1.35%	2,005,598
Jun 4, 2025	2.89	2.97	2.89	2.96	2.96	2.78%	1,617,704
Jun 3, 2025	2.94	2.97	2.83	2.88	2.88	-0.35%	1,851,467