United States Steel Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	0.48	0.49	0.47	0.49	0.49	0.78%	3,280,057
Jul 31, 2025	0.49	0.50	0.48	0.49	0.49	-1.02%	4,824,080
Jul 30, 2025	0.50	0.51	0.49	0.49	0.49	-2.20%	5,371,513
Jul 29, 2025	0.54	0.54	0.50	0.50	0.50	-7.24%	6,320,149
Jul 28, 2025	0.55	0.56	0.54	0.54	0.54	-2.24%	5,170,798
Jul 25, 2025	0.57	0.58	0.55	0.55	0.55	-3.90%	6,211,311
Jul 24, 2025	0.59	0.61	0.57	0.57	0.57	-1.56%	7,491,267
Jul 23, 2025	0.58	0.60	0.58	0.58	0.58	0.69%	6,190,434
Jul 22, 2025	0.59	0.60	0.57	0.58	0.58	0.38%	6,952,790
Jul 21, 2025	0.60	0.63	0.58	0.58	0.58	-0.36%	9,363,731
Jul 18, 2025	0.60	0.60	0.54	0.58	0.58	2.98%	12,009,455
Jul 17, 2025	0.57	0.63	0.56	0.56	0.56	4.98%	20,320,139
Jul 16, 2025	0.53	0.56	0.53	0.54	0.54	5.07%	8,830,265
Jul 15, 2025	0.50	0.54	0.50	0.51	0.51	3.57%	14,945,547
Jul 14, 2025	0.49	0.50	0.49	0.49	0.49	-0.80%	4,877,401
Jul 11, 2025	0.50	0.50	0.49	0.50	0.50	-0.62%	4,854,682
Jul 10, 2025	0.50	0.51	0.49	0.50	0.50	1.42%	4,553,995
Jul 9, 2025	0.50	0.51	0.49	0.49	0.49	-0.44%	4,407,727
Jul 8, 2025	0.49	0.51	0.49	0.50	0.50	1.21%	5,150,085
Jul 7, 2025	0.50	0.50	0.48	0.49	0.49	-2.63%	3,914,666
Jul 3, 2025	0.50	0.50	0.49	0.50	0.50	2.55%	2,511,225
Jul 2, 2025	0.48	0.50	0.46	0.49	0.49	3.03%	5,373,696
Jul 1, 2025	0.48	0.48	0.45	0.48	0.48	-0.17%	6,316,729
Jun 30, 2025	0.49	0.50	0.46	0.48	0.48	-3.58%	12,441,399
Jun 27, 2025	0.50	0.50	0.49	0.49	0.49	-1.18%	6,935,429
Jun 26, 2025	0.50	0.51	0.49	0.50	0.50	-0.28%	6,971,033
Jun 25, 2025	0.51	0.51	0.50	0.50	0.50	-0.18%	6,887,402
Jun 24, 2025	0.50	0.57	0.49	0.50	0.50	1.21%	19,320,210
Jun 23, 2025	0.51	0.51	0.50	0.50	0.50	-2.86%	5,175,641
Jun 20, 2025	0.51	0.52	0.50	0.51	0.51	1.09%	13,943,079
Jun 18, 2025	0.51	0.52	0.50	0.51	0.51	1.16%	3,759,556
Jun 17, 2025	0.51	0.51	0.50	0.50	0.50	-2.50%	4,958,111
Jun 16, 2025	0.50	0.52	0.50	0.51	0.51	2.11%	3,290,916
Jun 13, 2025	0.52	0.52	0.50	0.50	0.50	-3.50%	5,645,636
Jun 12, 2025	0.52	0.52	0.51	0.52	0.52	-0.46%	2,998,769
Jun 11, 2025	0.52	0.53	0.51	0.52	0.52	1.44%	2,993,673
Jun 10, 2025	0.53	0.53	0.52	0.52	0.52	-2.83%	4,220,135
Jun 9, 2025	0.53	0.54	0.52	0.53	0.53	0.59%	3,898,375
Jun 6, 2025	0.53	0.54	0.52	0.53	0.53	-0.27%	5,619,802
Jun 5, 2025	0.54	0.55	0.52	0.53	0.53	-1.23%	5,763,515
Jun 4, 2025	0.53	0.56	0.53	0.53	0.53	0.98%	6,330,841
Jun 3, 2025	0.53	0.54	0.52	0.53	0.53	-0.04%	3,555,340
Jun 2, 2025	0.53	0.53	0.51	0.53	0.53	1.22%	4,231,834
May 30, 2025	0.53	0.54	0.52	0.52	0.52	-1.95%	4,029,078
May 29, 2025	0.53	0.54	0.52	0.53	0.53	0.62%	4,967,864
May 28, 2025	0.55	0.55	0.52	0.53	0.53	-1.74%	4,518,176
May 27, 2025	0.53	0.55	0.51	0.54	0.54	6.99%	7,550,041
May 23, 2025	0.52	0.52	0.50	0.50	0.50	-3.87%	5,679,017
May 22, 2025	0.51	0.53	0.50	0.53	0.53	5.00%	6,262,801
May 21, 2025	0.52	0.54	0.50	0.50	0.50	-5.57%	12,289,320