United States Steel Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	12.80	12.84	12.49	12.66	12.66	-2.16%	924,428
Jul 31, 2025	12.62	13.13	12.52	12.94	12.94	2.05%	1,261,475
Jul 30, 2025	13.00	13.65	12.64	12.68	12.68	-8.05%	2,189,481
Jul 29, 2025	14.14	14.20	13.64	13.79	13.79	-1.92%	1,160,526
Jul 28, 2025	13.98	14.20	13.92	14.06	14.06	0.57%	918,573
Jul 25, 2025	13.78	14.08	13.60	13.98	13.98	2.12%	813,123
Jul 24, 2025	14.29	14.29	13.67	13.69	13.69	-4.80%	1,013,203
Jul 23, 2025	14.23	14.41	14.03	14.38	14.38	1.77%	842,231
Jul 22, 2025	14.27	14.35	14.13	14.13	14.13	-0.98%	875,199
Jul 21, 2025	14.23	14.49	14.11	14.27	14.27	0.99%	1,078,726
Jul 18, 2025	14.54	14.54	13.84	14.13	14.13	-1.81%	1,349,056
Jul 17, 2025	14.74	14.94	14.30	14.39	14.39	-2.70%	1,190,330
Jul 16, 2025	14.67	14.81	14.25	14.79	14.79	1.23%	999,656
Jul 15, 2025	15.07	15.12	14.55	14.61	14.61	-2.99%	795,774
Jul 14, 2025	15.21	15.26	14.94	15.06	15.06	-1.18%	495,919
Jul 11, 2025	15.47	15.51	15.23	15.24	15.24	-2.25%	626,033
Jul 10, 2025	15.26	15.73	15.14	15.59	15.59	2.57%	903,720
Jul 9, 2025	15.43	15.48	14.87	15.20	15.20	-0.78%	1,133,436
Jul 8, 2025	15.51	16.07	15.26	15.32	15.32	-1.61%	1,526,104
Jul 7, 2025	14.66	15.79	14.60	15.57	15.57	5.06%	3,352,684
Jul 3, 2025	14.86	14.96	14.79	14.82	14.82	0.61%	389,434
Jul 2, 2025	14.59	14.81	14.53	14.73	14.73	0.96%	547,779
Jul 1, 2025	14.08	14.72	14.00	14.59	14.59	3.48%	688,931
Jun 30, 2025	14.12	14.23	14.00	14.10	14.10	0.43%	491,947
Jun 27, 2025	14.43	14.44	14.00	14.04	14.04	-2.02%	1,446,061
Jun 26, 2025	14.18	14.42	14.11	14.33	14.33	1.20%	568,706
Jun 25, 2025	13.91	14.23	13.85	14.16	14.16	1.87%	581,293
Jun 24, 2025	13.75	14.04	13.66	13.90	13.90	1.98%	822,535
Jun 23, 2025	13.44	13.64	13.25	13.63	13.63	0.89%	688,501
Jun 20, 2025	13.57	13.68	13.41	13.51	13.51	0.75%	1,442,282
Jun 18, 2025	13.14	13.60	13.14	13.41	13.41	1.90%	907,953
Jun 17, 2025	13.16	13.35	13.10	13.16	13.16	-1.05%	536,879
Jun 16, 2025	13.28	13.44	13.22	13.30	13.30	0.68%	502,391
Jun 13, 2025	13.40	13.59	13.15	13.21	13.21	-3.44%	354,833
Jun 12, 2025	13.78	13.87	13.62	13.68	13.68	-1.79%	447,972
Jun 11, 2025	13.84	14.00	13.68	13.93	13.93	1.24%	689,709
Jun 10, 2025	13.61	13.84	13.56	13.76	13.76	1.33%	484,965
Jun 9, 2025	13.57	13.68	13.47	13.58	13.58	0.97%	772,432
Jun 6, 2025	13.62	13.70	13.42	13.45	13.45	-0.81%	382,196
Jun 5, 2025	13.56	13.74	13.48	13.56	13.40	-	426,464
Jun 4, 2025	13.53	13.63	13.47	13.56	13.40	0.44%	488,387
Jun 3, 2025	13.27	13.62	13.21	13.50	13.34	1.35%	450,359
Jun 2, 2025	13.39	13.44	13.18	13.32	13.16	-0.89%	399,420
May 30, 2025	13.53	13.60	13.39	13.44	13.28	-1.10%	1,000,626
May 29, 2025	13.48	13.63	13.23	13.59	13.43	1.57%	569,603
May 28, 2025	13.62	13.65	13.35	13.38	13.22	-1.98%	483,321
May 27, 2025	13.42	13.66	13.27	13.65	13.49	3.02%	554,313
May 23, 2025	12.86	13.30	12.86	13.25	13.09	0.15%	525,637
May 22, 2025	12.90	13.34	12.88	13.23	13.07	1.93%	597,608
May 21, 2025	13.30	13.43	12.96	12.98	12.83	-3.92%	516,665