United States Steel Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	68.17	68.88	66.36	68.58	68.58	-2.22%	1,087,355
Jul 31, 2025	70.39	70.87	69.50	70.14	70.14	-1.43%	722,741
Jul 30, 2025	71.41	72.67	70.78	71.16	71.16	0.08%	843,562
Jul 29, 2025	71.50	71.50	70.41	71.10	71.10	-0.25%	679,912
Jul 28, 2025	70.74	71.44	69.88	71.28	71.28	1.25%	1,186,333
Jul 25, 2025	73.50	73.99	70.17	70.40	70.40	-0.90%	1,564,464
Jul 24, 2025	70.99	71.73	70.36	71.04	71.04	0.08%	1,422,074
Jul 23, 2025	70.94	71.70	70.59	70.98	70.98	0.90%	1,011,683
Jul 22, 2025	69.06	70.71	68.28	70.35	70.35	2.24%	1,167,838
Jul 21, 2025	70.63	71.03	68.74	68.81	68.81	-2.33%	936,431
Jul 18, 2025	72.27	72.32	69.90	70.45	70.45	-1.92%	831,586
Jul 17, 2025	70.59	72.50	70.30	71.83	71.83	1.06%	899,350
Jul 16, 2025	70.05	71.24	68.95	71.08	71.08	2.23%	757,150
Jul 15, 2025	70.89	71.12	69.50	69.53	69.53	-1.70%	876,591
Jul 14, 2025	70.16	70.92	69.15	70.73	70.73	1.81%	902,906
Jul 11, 2025	69.96	70.50	68.97	69.47	69.47	-1.28%	715,183
Jul 10, 2025	68.51	71.03	68.11	70.37	70.37	3.11%	752,681
Jul 9, 2025	66.79	68.27	66.49	68.25	68.25	3.10%	760,175
Jul 8, 2025	66.07	66.62	65.63	66.20	66.20	0.95%	705,813
Jul 7, 2025	65.64	66.29	64.77	65.58	65.58	-0.33%	739,304
Jul 3, 2025	65.95	66.18	64.89	65.80	65.80	0.47%	406,487
Jul 2, 2025	64.02	65.65	64.02	65.49	65.49	2.33%	669,866
Jul 1, 2025	61.45	64.41	61.45	64.00	64.00	2.70%	728,624
Jun 30, 2025	63.50	63.65	62.19	62.32	62.32	-1.02%	728,138
Jun 27, 2025	63.22	63.90	62.68	62.96	62.96	-0.05%	1,564,453
Jun 26, 2025	61.78	63.16	61.78	62.99	62.99	1.99%	776,996
Jun 25, 2025	62.47	62.67	61.55	61.76	61.76	-0.71%	917,776
Jun 24, 2025	60.50	62.28	60.31	62.20	62.20	4.49%	1,107,070
Jun 23, 2025	57.28	59.54	57.04	59.53	59.53	5.23%	1,328,689
Jun 20, 2025	56.98	57.31	56.37	56.57	56.57	0.11%	2,143,494
Jun 18, 2025	55.87	57.29	55.87	56.51	56.51	0.78%	461,939
Jun 17, 2025	55.89	56.71	55.80	56.07	56.07	-1.08%	653,252
Jun 16, 2025	56.77	57.41	56.52	56.68	56.68	1.23%	694,280
Jun 13, 2025	57.50	58.24	55.70	55.99	55.99	-4.96%	1,050,800
Jun 12, 2025	57.50	58.91	57.26	58.91	58.91	1.57%	879,400
Jun 11, 2025	58.00	58.62	57.78	58.00	58.00	0.36%	1,025,322
Jun 10, 2025	58.60	58.86	57.38	57.79	57.79	-1.16%	898,563
Jun 9, 2025	58.60	59.01	57.57	58.47	58.47	-1.00%	827,135
Jun 6, 2025	58.41	59.16	58.02	59.06	59.06	3.05%	518,786
Jun 5, 2025	56.95	57.66	56.63	57.31	57.31	0.54%	501,125
Jun 4, 2025	57.26	57.65	56.60	57.00	57.00	-0.73%	763,047
Jun 3, 2025	56.78	58.02	56.42	57.42	57.42	0.95%	682,415
Jun 2, 2025	56.73	57.02	55.92	56.88	56.88	-0.40%	593,286
May 30, 2025	57.68	58.16	56.99	57.11	57.11	-1.30%	969,130
May 29, 2025	57.54	57.90	56.82	57.86	57.86	1.30%	682,211
May 28, 2025	58.01	58.30	57.04	57.12	57.12	-2.14%	781,270
May 27, 2025	57.50	58.45	56.82	58.37	58.37	3.22%	516,404
May 23, 2025	54.83	56.81	54.83	56.55	56.55	-0.04%	949,917
May 22, 2025	56.46	57.08	56.26	56.57	56.57	-0.35%	716,129
May 21, 2025	59.11	59.85	56.60	56.77	56.77	-5.67%	912,972