United States Steel Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	70.99	71.27	69.84	70.28	70.28	-0.50%	1,381,817
Jul 31, 2025	70.66	71.47	70.25	70.63	70.63	-1.06%	3,634,028
Jul 30, 2025	72.68	72.94	71.08	71.39	71.39	-1.95%	1,680,088
Jul 29, 2025	71.38	73.84	71.35	72.81	72.81	1.68%	2,830,842
Jul 28, 2025	71.17	72.72	70.90	71.61	71.61	0.06%	2,137,096
Jul 25, 2025	71.46	71.69	70.79	71.57	71.57	0.17%	1,974,296
Jul 24, 2025	72.24	72.66	71.34	71.45	71.45	-1.33%	2,022,422
Jul 23, 2025	72.96	73.12	72.07	72.41	72.41	-0.12%	1,704,064
Jul 22, 2025	70.75	72.62	70.56	72.50	72.50	2.49%	2,017,200
Jul 21, 2025	71.55	71.89	70.59	70.74	70.74	-0.95%	1,422,794
Jul 18, 2025	71.75	72.11	71.36	71.42	71.42	-0.42%	1,423,017
Jul 17, 2025	71.45	72.15	71.24	71.72	71.72	0.48%	2,041,426
Jul 16, 2025	70.94	71.47	70.58	71.38	71.38	0.89%	1,839,594
Jul 15, 2025	71.96	72.26	70.71	70.75	70.75	-1.68%	2,276,437
Jul 14, 2025	71.95	72.02	70.69	71.96	71.96	0.01%	1,850,945
Jul 11, 2025	71.94	72.58	71.53	71.95	71.95	-0.68%	1,857,648
Jul 10, 2025	71.86	72.94	71.44	72.44	72.44	0.32%	1,845,861
Jul 9, 2025	72.78	72.96	71.86	72.21	72.21	-0.95%	2,615,413
Jul 8, 2025	73.27	73.42	72.08	72.90	72.90	-0.67%	3,257,189
Jul 7, 2025	74.65	74.95	73.10	73.39	73.39	-2.34%	3,419,935
Jul 3, 2025	76.58	76.58	75.15	75.15	74.69	-1.84%	1,785,186
Jul 2, 2025	77.30	77.42	76.00	76.56	76.09	-0.79%	2,184,605
Jul 1, 2025	75.77	78.03	75.60	77.17	76.70	1.78%	3,060,354
Jun 30, 2025	76.09	77.21	75.03	75.82	75.36	-0.64%	3,684,536
Jun 27, 2025	77.03	77.97	76.09	76.31	75.85	-1.62%	3,715,171
Jun 26, 2025	77.00	78.16	75.94	77.57	77.10	5.34%	4,695,208
Jun 25, 2025	74.34	74.56	73.35	73.64	73.19	-1.43%	2,642,761
Jun 24, 2025	74.88	75.07	73.92	74.71	74.26	-0.24%	2,443,405
Jun 23, 2025	73.28	75.00	73.15	74.89	74.43	2.50%	2,668,398
Jun 20, 2025	73.16	73.99	72.93	73.06	72.62	-0.19%	2,803,715
Jun 18, 2025	72.85	73.58	72.58	73.20	72.75	0.33%	1,881,656
Jun 17, 2025	73.74	74.14	72.74	72.96	72.52	-1.23%	1,796,540
Jun 16, 2025	74.21	74.95	73.50	73.87	73.42	-0.19%	1,713,009
Jun 13, 2025	75.68	76.37	73.77	74.01	73.56	-2.37%	1,993,848
Jun 12, 2025	75.48	75.87	74.81	75.81	75.35	0.24%	1,842,690
Jun 11, 2025	75.46	75.92	75.17	75.63	75.17	0.07%	1,470,518
Jun 10, 2025	75.37	76.25	74.77	75.58	75.12	0.48%	2,017,098
Jun 9, 2025	73.82	75.58	73.82	75.22	74.76	1.33%	2,272,883
Jun 6, 2025	73.19	74.31	73.17	74.23	73.78	1.81%	2,248,803
Jun 5, 2025	73.08	73.26	72.36	72.91	72.47	-0.45%	1,589,792
Jun 4, 2025	73.55	73.91	72.81	73.24	72.79	-0.15%	1,152,818
Jun 3, 2025	73.06	74.41	72.60	73.35	72.90	-0.12%	2,335,852
Jun 2, 2025	72.30	73.50	71.42	73.44	72.99	0.98%	3,129,518
May 30, 2025	72.51	72.96	72.03	72.73	72.29	0.25%	3,262,713
May 29, 2025	71.38	72.55	71.07	72.55	72.11	1.64%	3,000,229
May 28, 2025	71.88	72.28	71.20	71.38	70.95	-0.58%	2,089,124
May 27, 2025	71.56	71.98	71.20	71.80	71.36	0.97%	2,437,843
May 23, 2025	71.36	71.48	69.98	71.11	70.68	-0.28%	3,700,796
May 22, 2025	72.27	72.41	70.85	71.31	70.88	-1.70%	4,498,860
May 21, 2025	74.08	74.28	72.44	72.54	72.10	-2.25%	2,147,791