United States Steel Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	10.27	10.27	10.27	10.27	10.27	-	-
Jul 31, 2025	10.27	10.27	10.27	10.27	10.27	0.04%	1,507
Jul 30, 2025	10.27	10.27	10.27	10.27	10.27	-	-
Jul 29, 2025	10.27	10.27	10.27	10.27	10.27	-	2
Jul 28, 2025	10.27	10.27	10.27	10.27	10.27	-	101
Jul 25, 2025	10.23	10.27	10.23	10.27	10.27	0.16%	8,474
Jul 24, 2025	10.24	10.25	10.24	10.25	10.25	0.10%	10,045
Jul 23, 2025	10.18	10.24	10.18	10.24	10.24	-	5,318
Jul 22, 2025	10.19	10.24	10.19	10.24	10.24	-	822
Jul 21, 2025	10.23	10.24	10.23	10.24	10.24	0.10%	4,211
Jul 18, 2025	10.23	10.23	10.23	10.23	10.23	-	-
Jul 17, 2025	10.23	10.23	10.23	10.23	10.23	-	10
Jul 16, 2025	10.23	10.23	10.23	10.23	10.23	0.05%	1,816
Jul 15, 2025	10.23	10.23	10.23	10.23	10.23	-0.05%	332
Jul 14, 2025	10.23	10.23	10.23	10.23	10.23	-	21
Jul 11, 2025	10.22	10.23	10.22	10.23	10.23	0.05%	77,705
Jul 10, 2025	10.22	10.23	10.22	10.23	10.23	0.05%	75,942
Jul 9, 2025	10.23	10.23	10.22	10.22	10.22	-0.10%	517
Jul 8, 2025	10.23	10.23	10.23	10.23	10.23	-	2,818
Jul 7, 2025	10.23	10.23	10.22	10.23	10.23	0.10%	130,007
Jul 3, 2025	10.22	10.22	10.22	10.22	10.22	-	-
Jul 2, 2025	10.22	10.22	10.22	10.22	10.22	-	2
Jul 1, 2025	10.22	10.22	10.22	10.22	10.22	-	199
Jun 30, 2025	10.22	10.22	10.22	10.22	10.22	-	36
Jun 27, 2025	10.22	10.22	10.22	10.22	10.22	-	5
Jun 26, 2025	10.22	10.22	10.22	10.22	10.22	-	122,142
Jun 25, 2025	10.22	10.23	10.22	10.22	10.22	-	51,000
Jun 24, 2025	10.22	10.22	10.22	10.22	10.22	-	4
Jun 23, 2025	10.22	10.24	10.22	10.22	10.22	0.10%	16,199
Jun 20, 2025	10.21	10.21	10.21	10.21	10.21	-	22
Jun 18, 2025	10.21	10.21	10.21	10.21	10.21	0.10%	1,018
Jun 17, 2025	10.20	10.20	10.20	10.20	10.20	-	50,001
Jun 16, 2025	10.20	10.20	10.20	10.20	10.20	-	253
Jun 13, 2025	10.20	10.20	10.20	10.20	10.20	-	52
Jun 12, 2025	10.20	10.21	10.20	10.20	10.20	-0.05%	30,496
Jun 11, 2025	10.18	10.21	10.18	10.21	10.21	0.20%	86,371
Jun 10, 2025	10.18	10.19	10.16	10.19	10.19	0.15%	11,825
Jun 9, 2025	10.16	10.17	10.16	10.17	10.17	-0.10%	8,044
Jun 6, 2025	10.18	10.18	10.18	10.18	10.18	-	11
Jun 5, 2025	10.18	10.18	10.18	10.18	10.18	-	154
Jun 4, 2025	10.18	10.18	10.18	10.18	10.18	0.10%	179
Jun 3, 2025	10.15	10.17	10.15	10.17	10.17	0.20%	5,193
Jun 2, 2025	10.25	10.31	10.11	10.15	10.15	0.20%	8,214
May 30, 2025	10.11	10.14	10.11	10.13	10.13	0.20%	89,082
May 29, 2025	10.11	10.12	10.11	10.11	10.11	0.10%	156,624
May 28, 2025	10.10	10.11	10.10	10.10	10.10	-	26,087
May 27, 2025	10.10	10.10	10.10	10.10	10.10	0.10%	2,102
May 23, 2025	10.09	10.09	10.09	10.09	10.09	-	25,000
May 22, 2025	10.05	10.12	10.05	10.09	10.09	-	1,150
May 21, 2025	10.09	10.09	10.09	10.09	10.09	-	42,300