United States Steel Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	99.52	100.31	98.44	99.77	99.77	-0.73%	5,013,434
Jul 31, 2025	102.35	102.63	100.36	100.50	100.50	-2.56%	6,442,342
Jul 30, 2025	104.71	105.00	102.34	103.14	103.14	-1.00%	4,527,102
Jul 29, 2025	106.12	106.29	103.92	104.18	104.18	-2.11%	4,753,506
Jul 28, 2025	106.22	106.80	105.25	106.43	106.43	0.36%	3,864,916
Jul 25, 2025	106.76	107.02	105.15	106.05	106.05	0.22%	3,476,001
Jul 24, 2025	107.22	108.43	105.44	105.82	105.82	-1.50%	5,415,239
Jul 23, 2025	107.50	108.90	106.80	107.43	107.43	0.84%	5,907,473
Jul 22, 2025	102.75	106.91	102.45	106.54	106.54	4.75%	6,473,016
Jul 21, 2025	102.11	103.66	101.68	101.71	101.71	-1.69%	4,478,766
Jul 18, 2025	103.96	104.28	102.14	103.46	103.46	-0.18%	5,282,100
Jul 17, 2025	101.59	103.94	101.59	103.65	103.65	2.28%	4,529,531
Jul 16, 2025	102.67	103.41	100.36	101.34	101.34	-0.85%	3,861,865
Jul 15, 2025	105.00	105.50	102.19	102.21	102.21	-2.54%	5,289,948
Jul 14, 2025	104.00	105.00	103.19	104.87	104.87	0.60%	4,468,061
Jul 11, 2025	104.31	105.04	103.19	104.24	104.24	-0.48%	3,866,126
Jul 10, 2025	102.92	106.37	102.62	104.74	104.74	2.26%	5,116,223
Jul 9, 2025	102.51	103.33	101.80	102.43	102.43	0.41%	4,312,231
Jul 8, 2025	101.72	102.47	100.58	102.01	102.01	0.40%	6,100,535
Jul 7, 2025	103.00	103.41	100.74	101.60	101.60	-2.36%	5,677,102
Jul 3, 2025	105.95	105.97	104.05	104.06	104.06	-1.32%	3,535,290
Jul 2, 2025	104.29	105.71	103.32	105.45	105.45	1.54%	6,327,860
Jul 1, 2025	98.33	105.34	98.32	103.85	103.85	5.27%	9,968,224
Jun 30, 2025	99.60	99.66	98.14	98.65	98.65	-0.58%	4,933,601
Jun 27, 2025	98.26	100.26	98.11	99.23	99.23	1.67%	6,389,810
Jun 26, 2025	96.98	97.83	96.39	97.60	97.60	0.93%	5,331,851
Jun 25, 2025	97.50	97.81	95.99	96.70	96.70	-0.85%	4,372,035
Jun 24, 2025	97.25	98.14	96.54	97.53	97.53	1.04%	6,406,142
Jun 23, 2025	94.62	96.64	94.17	96.53	96.53	1.04%	6,887,215
Jun 20, 2025	95.69	96.58	94.40	95.54	95.54	0.44%	9,619,794
Jun 18, 2025	95.22	96.71	94.83	95.12	95.12	0.11%	6,408,589
Jun 17, 2025	96.67	96.84	94.86	95.02	95.02	-2.41%	7,195,491
Jun 16, 2025	96.19	97.53	95.47	97.37	97.37	2.10%	7,427,560
Jun 13, 2025	98.00	99.25	94.78	95.37	95.37	-3.95%	7,303,257
Jun 12, 2025	97.65	99.49	97.03	99.29	99.29	1.20%	5,320,563
Jun 11, 2025	100.82	101.09	97.75	98.11	98.11	-2.64%	6,803,443
Jun 10, 2025	97.72	102.37	97.65	100.77	100.77	3.51%	9,612,436
Jun 9, 2025	98.31	99.36	97.31	97.35	97.35	0.03%	6,299,277
Jun 6, 2025	94.52	97.36	94.45	97.32	97.32	4.06%	7,822,813
Jun 5, 2025	94.24	94.96	93.09	93.52	93.52	-0.45%	4,763,495
Jun 4, 2025	95.63	96.05	93.93	93.94	93.94	-1.92%	4,416,734
Jun 3, 2025	93.49	96.43	93.06	95.78	95.78	2.64%	6,388,824
Jun 2, 2025	93.41	93.46	92.06	93.32	93.32	-0.73%	5,748,843
May 30, 2025	94.04	94.76	93.25	94.01	94.01	-0.91%	7,874,043
May 29, 2025	97.77	97.77	94.24	94.87	94.87	-1.12%	7,042,679
May 28, 2025	96.99	97.09	95.77	95.94	95.94	-1.08%	4,475,977
May 27, 2025	95.56	97.13	94.88	96.99	96.99	2.86%	6,501,845
May 23, 2025	93.14	95.18	93.14	94.29	94.29	-0.81%	7,373,841
May 22, 2025	92.17	95.82	92.05	95.06	95.06	2.20%	11,428,002
May 21, 2025	91.50	95.31	90.60	93.01	93.01	-5.21%	27,058,507