United States Steel Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	10.23	10.40	9.90	10.40	10.40	-2.26%	1,263,146
Jul 31, 2025	10.73	10.90	10.53	10.64	10.64	-0.47%	849,836
Jul 30, 2025	10.99	11.06	10.52	10.69	10.69	-1.75%	1,084,350
Jul 29, 2025	10.91	11.21	10.83	10.88	10.88	-0.37%	742,158
Jul 28, 2025	11.34	11.43	10.72	10.92	10.92	-3.11%	1,001,889
Jul 25, 2025	11.28	11.31	11.12	11.27	11.27	0.18%	671,048
Jul 24, 2025	11.53	11.53	11.17	11.25	11.25	-3.43%	735,294
Jul 23, 2025	11.39	11.70	11.27	11.65	11.65	3.28%	871,026
Jul 22, 2025	11.41	11.43	10.95	11.28	11.28	-1.40%	886,281
Jul 21, 2025	11.72	11.97	11.40	11.44	11.44	-1.72%	766,230
Jul 18, 2025	11.70	11.76	11.50	11.64	11.64	-0.09%	784,625
Jul 17, 2025	11.72	11.77	11.45	11.65	11.65	-0.85%	819,356
Jul 16, 2025	11.49	11.86	11.37	11.75	11.75	2.26%	1,263,980
Jul 15, 2025	11.95	11.97	11.40	11.49	11.49	-4.01%	1,621,271
Jul 14, 2025	12.07	12.35	11.91	11.97	11.97	-2.44%	1,521,576
Jul 11, 2025	13.34	13.49	12.25	12.27	12.27	-8.09%	1,959,135
Jul 10, 2025	13.65	13.88	13.23	13.35	13.35	-2.48%	869,047
Jul 9, 2025	14.35	14.50	13.65	13.69	13.69	-3.93%	873,124
Jul 8, 2025	14.29	14.97	14.14	14.25	14.25	0.14%	1,409,205
Jul 7, 2025	13.58	14.28	13.31	14.23	14.23	3.72%	1,026,153
Jul 3, 2025	13.52	13.73	13.13	13.72	13.72	1.55%	1,026,248
Jul 2, 2025	13.41	13.78	13.25	13.51	13.51	-0.52%	966,742
Jul 1, 2025	13.85	14.08	13.02	13.58	13.58	-2.93%	1,185,936
Jun 30, 2025	14.61	14.63	13.25	13.99	13.99	-4.24%	2,083,452
Jun 27, 2025	14.57	15.03	14.20	14.61	14.61	0.76%	1,771,074
Jun 26, 2025	14.51	14.70	14.31	14.50	14.50	0.35%	755,250
Jun 25, 2025	14.72	14.81	14.10	14.45	14.45	-0.21%	922,137
Jun 24, 2025	13.75	14.51	13.67	14.48	14.48	8.06%	1,883,272
Jun 23, 2025	12.80	13.42	12.38	13.40	13.40	4.28%	1,413,037
Jun 20, 2025	12.82	13.05	12.60	12.85	12.85	2.15%	1,334,582
Jun 18, 2025	12.00	12.71	12.00	12.58	12.58	5.27%	1,130,787
Jun 17, 2025	12.07	12.10	11.60	11.95	11.95	-2.85%	1,601,329
Jun 16, 2025	12.38	12.69	12.23	12.30	12.30	0.74%	1,018,412
Jun 13, 2025	12.27	12.43	12.09	12.21	12.21	-2.79%	1,345,175
Jun 12, 2025	13.71	13.85	12.46	12.56	12.56	-9.64%	2,591,639
Jun 11, 2025	13.94	14.28	13.65	13.90	13.90	-0.22%	950,399
Jun 10, 2025	13.88	14.09	13.46	13.93	13.93	0.29%	1,120,782
Jun 9, 2025	14.41	14.45	13.35	13.89	13.89	-2.05%	1,488,820
Jun 6, 2025	13.71	14.24	13.70	14.18	14.18	4.65%	1,428,613
Jun 5, 2025	13.50	14.03	13.37	13.55	13.55	0.44%	1,168,704
Jun 4, 2025	13.38	14.11	13.11	13.49	13.49	2.66%	1,493,205
Jun 3, 2025	13.15	13.34	12.90	13.14	13.14	-0.45%	1,108,925
Jun 2, 2025	12.55	13.32	12.45	13.20	13.20	4.18%	1,521,490
May 30, 2025	12.78	12.97	12.40	12.67	12.67	-2.09%	1,080,511
May 29, 2025	13.41	13.54	12.59	12.94	12.94	-2.04%	1,251,612
May 28, 2025	13.48	13.70	12.92	13.21	13.21	1.38%	1,653,145
May 27, 2025	12.40	13.09	12.24	13.03	13.03	8.76%	2,392,196
May 23, 2025	11.46	12.34	11.41	11.98	11.98	2.13%	877,953
May 22, 2025	11.36	11.92	11.27	11.73	11.73	3.53%	795,884
May 21, 2025	12.00	12.10	11.16	11.33	11.33	-7.21%	1,097,564