United States Steel Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	29.21	29.25	28.66	29.09	29.09	-0.78%	2,872,116
Jul 31, 2025	29.24	29.47	29.18	29.32	29.32	0.07%	2,557,583
Jul 30, 2025	29.27	29.51	29.15	29.30	29.30	0.27%	2,664,870
Jul 29, 2025	29.48	29.48	29.16	29.22	29.22	-0.51%	2,366,539
Jul 28, 2025	29.48	29.54	29.33	29.37	29.37	-0.54%	2,330,209
Jul 25, 2025	29.35	29.60	29.26	29.53	29.53	0.61%	2,332,366
Jul 24, 2025	29.32	29.61	29.18	29.35	29.35	-0.24%	2,143,596
Jul 23, 2025	29.43	29.52	29.31	29.42	29.42	-0.03%	2,371,598
Jul 22, 2025	29.24	29.60	29.21	29.43	29.43	0.93%	2,456,324
Jul 21, 2025	29.82	29.97	29.13	29.16	29.16	-2.34%	3,004,723
Jul 18, 2025	30.32	30.37	29.80	29.86	29.86	-1.03%	2,741,007
Jul 17, 2025	29.79	30.19	29.70	30.17	30.17	0.97%	3,242,502
Jul 16, 2025	29.80	29.93	29.42	29.88	29.88	0.71%	2,628,243
Jul 15, 2025	30.34	30.75	29.65	29.67	29.67	-0.20%	4,258,944
Jul 14, 2025	29.54	29.79	29.46	29.73	29.73	0.64%	1,755,879
Jul 11, 2025	29.58	29.70	29.46	29.54	29.54	-0.40%	1,793,876
Jul 10, 2025	29.40	29.75	29.24	29.66	29.66	0.92%	2,510,239
Jul 9, 2025	29.52	29.57	29.29	29.39	29.39	-0.27%	1,722,246
Jul 8, 2025	29.37	29.59	29.34	29.47	29.47	0.34%	2,643,857
Jul 7, 2025	29.72	29.79	29.28	29.37	29.37	-1.24%	2,699,184
Jul 3, 2025	29.64	29.92	29.57	29.74	29.74	0.44%	1,405,234
Jul 2, 2025	29.69	29.81	29.40	29.61	29.61	-0.40%	2,498,811
Jul 1, 2025	29.69	29.92	29.44	29.73	29.73	0.03%	2,376,362
Jun 30, 2025	29.64	29.82	29.50	29.72	29.72	0.99%	3,165,965
Jun 27, 2025	29.62	29.63	29.31	29.43	29.43	-0.37%	5,142,485
Jun 26, 2025	29.42	29.69	29.21	29.54	29.54	0.48%	3,552,636
Jun 25, 2025	29.20	29.51	29.13	29.40	29.40	0.51%	3,176,969
Jun 24, 2025	29.04	29.33	28.84	29.25	29.25	1.35%	3,627,651
Jun 23, 2025	28.43	28.87	28.28	28.86	28.86	1.80%	2,705,331
Jun 20, 2025	28.43	28.62	28.16	28.35	28.35	1.03%	15,258,020
Jun 18, 2025	27.73	28.26	27.61	28.06	28.06	1.08%	3,067,645
Jun 17, 2025	28.19	28.28	27.61	27.76	27.76	-1.70%	3,432,390
Jun 16, 2025	27.58	28.28	27.57	28.24	28.24	2.99%	2,993,245
Jun 13, 2025	27.47	27.53	27.25	27.42	27.42	-0.90%	2,606,166
Jun 12, 2025	27.74	27.88	27.56	27.67	27.67	-0.75%	2,063,816
Jun 11, 2025	28.01	28.09	27.75	27.88	27.88	-0.29%	2,582,628
Jun 10, 2025	27.76	28.02	27.68	27.96	27.96	0.72%	2,549,106
Jun 9, 2025	27.78	27.87	27.54	27.76	27.76	-0.18%	3,211,072
Jun 6, 2025	28.07	28.13	27.62	27.81	27.81	-0.18%	3,456,587
Jun 5, 2025	27.93	28.04	27.76	27.86	27.86	0.04%	2,479,422
Jun 4, 2025	27.87	28.04	27.70	27.85	27.85	-0.32%	2,586,279
Jun 3, 2025	27.88	28.08	27.83	27.94	27.94	-0.50%	4,169,472
Jun 2, 2025	28.06	28.15	27.71	28.08	28.08	-0.57%	3,192,486
May 30, 2025	28.26	28.35	27.98	28.24	28.24	-0.56%	6,253,648
May 29, 2025	28.34	28.43	27.99	28.40	28.40	0.21%	2,495,377
May 28, 2025	28.16	28.52	28.12	28.34	28.34	0.32%	2,632,029
May 27, 2025	28.21	28.30	27.96	28.25	28.25	1.25%	4,883,678
May 23, 2025	27.34	27.99	27.24	27.90	27.90	0.90%	3,307,355
May 22, 2025	27.94	28.37	27.61	27.65	27.65	-1.04%	2,432,865
May 21, 2025	28.14	28.36	27.93	27.94	27.94	-1.38%	2,658,425