United States Steel Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	115.06	117.38	114.43	116.75	116.75	3.39%	2,027,769
Jul 31, 2025	111.86	113.79	111.50	112.92	112.92	-0.39%	1,932,412
Jul 30, 2025	116.76	117.60	112.41	113.36	113.36	-3.16%	1,932,706
Jul 29, 2025	116.87	117.81	115.94	117.06	117.06	0.21%	1,630,628
Jul 28, 2025	116.14	117.61	114.93	116.82	116.82	0.40%	1,569,084
Jul 25, 2025	116.06	116.91	114.59	116.35	116.35	0.28%	1,414,993
Jul 24, 2025	118.39	119.14	115.78	116.03	116.03	-2.72%	2,154,714
Jul 23, 2025	122.12	122.49	118.62	119.28	119.28	-1.56%	2,785,507
Jul 22, 2025	117.73	121.63	115.67	121.17	121.17	11.52%	5,151,133
Jul 21, 2025	109.52	110.34	108.32	108.65	108.65	-0.01%	2,210,999
Jul 18, 2025	110.08	110.68	107.91	108.66	108.66	-0.57%	1,941,234
Jul 17, 2025	108.90	110.06	108.64	109.28	109.28	-0.01%	2,120,215
Jul 16, 2025	108.48	110.23	107.16	109.29	109.29	1.19%	2,301,500
Jul 15, 2025	113.26	114.00	107.92	108.00	108.00	-4.29%	2,496,276
Jul 14, 2025	113.59	114.57	111.00	112.84	112.84	-1.25%	2,961,100
Jul 11, 2025	113.66	115.19	113.00	114.27	114.27	-0.79%	2,650,773
Jul 10, 2025	113.38	116.42	113.12	115.18	115.18	1.24%	2,533,788
Jul 9, 2025	109.56	114.34	109.05	113.77	113.77	4.49%	3,865,072
Jul 8, 2025	107.85	109.85	107.38	108.88	108.88	0.68%	1,947,807
Jul 7, 2025	109.10	109.84	107.07	108.14	108.14	-1.12%	1,710,343
Jul 3, 2025	111.97	112.18	108.80	109.36	109.36	-1.78%	1,616,063
Jul 2, 2025	110.14	112.12	109.33	111.34	111.34	1.27%	2,498,838
Jul 1, 2025	104.87	112.24	104.04	109.94	109.94	4.25%	3,341,479
Jun 30, 2025	105.96	106.36	104.26	105.46	105.46	-0.06%	1,635,100
Jun 27, 2025	104.82	106.56	104.34	105.52	105.52	1.03%	2,995,982
Jun 26, 2025	104.07	104.54	102.17	104.44	104.44	0.85%	1,731,304
Jun 25, 2025	104.73	105.48	103.09	103.56	103.56	-1.83%	1,667,930
Jun 24, 2025	104.85	106.42	103.99	105.49	105.49	0.61%	2,578,353
Jun 23, 2025	100.70	105.04	100.70	104.85	104.85	3.33%	2,007,064
Jun 20, 2025	99.60	101.99	99.45	101.47	101.47	2.35%	3,054,741
Jun 18, 2025	98.28	100.28	98.27	99.14	99.14	0.43%	1,915,667
Jun 17, 2025	102.54	104.05	98.32	98.72	98.72	-3.61%	1,953,327
Jun 16, 2025	102.92	102.92	100.94	102.42	102.19	0.80%	1,752,780
Jun 13, 2025	102.70	104.26	100.72	101.61	101.38	-2.44%	1,599,663
Jun 12, 2025	102.91	104.60	101.84	104.15	103.92	0.71%	1,367,894
Jun 11, 2025	106.53	107.90	103.18	103.42	103.19	-1.53%	1,765,176
Jun 10, 2025	102.75	105.24	101.76	105.03	104.80	3.51%	2,169,691
Jun 9, 2025	100.96	102.22	99.88	101.47	101.24	1.24%	1,098,042
Jun 6, 2025	102.11	102.25	100.09	100.23	100.01	-1.39%	1,396,286
Jun 5, 2025	101.38	102.49	100.75	101.64	101.41	-0.23%	1,201,636
Jun 4, 2025	98.82	102.31	98.65	101.87	101.64	3.24%	2,063,722
Jun 3, 2025	97.38	98.81	96.46	98.67	98.45	1.15%	1,651,098
Jun 2, 2025	96.99	97.91	95.20	97.55	97.33	-0.49%	1,548,070
May 30, 2025	98.29	98.79	97.44	98.03	97.81	-0.52%	3,156,072
May 29, 2025	98.82	98.89	97.39	98.54	98.32	0.85%	1,520,342
May 28, 2025	100.03	100.32	97.42	97.71	97.49	-2.84%	1,815,724
May 27, 2025	99.41	100.72	98.37	100.57	100.35	2.40%	1,975,155
May 23, 2025	97.36	98.60	97.01	98.21	97.99	-0.38%	1,389,747
May 22, 2025	98.54	98.83	97.26	98.58	98.36	-0.52%	2,317,750
May 21, 2025	100.55	101.53	98.64	99.10	98.88	-2.18%	2,730,363