United States Steel Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 6, 2025	59.72	60.41	59.15	60.25	60.25	0.80%	3,830,363
Aug 5, 2025	59.51	60.06	59.22	59.77	59.77	0.45%	3,357,667
Aug 4, 2025	57.63	59.53	57.48	59.50	59.50	3.24%	5,391,384
Aug 1, 2025	57.02	57.67	55.49	57.63	57.63	1.19%	5,505,392
Jul 31, 2025	57.43	58.17	56.73	56.95	56.95	-1.52%	4,179,443
Jul 30, 2025	58.74	58.74	57.50	57.83	57.83	-1.30%	4,556,503
Jul 29, 2025	58.11	59.19	57.93	58.59	58.59	0.83%	6,467,065
Jul 28, 2025	59.00	59.25	57.78	58.11	58.11	-2.06%	7,983,206
Jul 25, 2025	59.56	59.82	58.52	59.33	59.33	-0.02%	7,589,247
Jul 24, 2025	63.96	63.99	57.98	59.34	59.34	-0.47%	15,356,137
Jul 23, 2025	59.25	60.44	58.41	59.62	59.62	1.09%	10,420,310
Jul 22, 2025	57.35	59.15	57.17	58.98	58.98	2.73%	4,773,884
Jul 21, 2025	56.85	57.96	56.84	57.41	57.41	1.47%	4,681,658
Jul 18, 2025	57.09	57.12	55.98	56.58	56.58	-0.44%	4,284,623
Jul 17, 2025	56.10	56.95	56.10	56.83	56.83	1.41%	3,863,999
Jul 16, 2025	56.66	56.67	54.69	56.04	56.04	-0.53%	6,088,940
Jul 15, 2025	58.03	58.36	56.32	56.34	56.34	-2.93%	7,496,389
Jul 14, 2025	56.55	58.07	56.45	58.04	58.04	2.20%	4,502,317
Jul 11, 2025	57.06	57.31	56.70	56.79	56.79	-1.13%	5,881,201
Jul 10, 2025	57.02	58.06	56.81	57.44	57.44	0.40%	5,024,117
Jul 9, 2025	56.84	57.32	56.34	57.21	57.21	0.78%	4,659,987
Jul 8, 2025	56.56	56.86	55.46	56.77	56.77	0.02%	5,314,647
Jul 7, 2025	54.65	56.90	54.64	56.76	56.76	3.90%	8,825,415
Jul 3, 2025	55.14	55.14	54.18	54.63	54.63	-0.92%	2,938,398
Jul 2, 2025	54.16	55.45	54.01	55.14	55.14	1.96%	6,040,072
Jul 1, 2025	52.46	54.58	52.25	54.08	54.08	2.48%	7,108,335
Jun 30, 2025	51.72	52.90	51.28	52.77	52.77	2.05%	5,371,780
Jun 27, 2025	52.00	52.51	51.34	51.71	51.71	-0.25%	9,816,874
Jun 26, 2025	53.00	53.03	51.57	51.84	51.84	-1.82%	5,582,117
Jun 25, 2025	53.40	53.41	52.43	52.80	52.80	-1.33%	7,495,884
Jun 24, 2025	52.44	53.62	52.20	53.51	53.51	-0.28%	10,189,884
Jun 23, 2025	52.67	53.74	52.49	53.66	53.66	2.17%	4,457,668
Jun 20, 2025	52.37	52.68	51.88	52.52	52.52	0.94%	5,733,386
Jun 18, 2025	51.09	52.38	51.01	52.03	52.03	2.06%	4,237,559
Jun 17, 2025	51.31	52.05	50.66	50.98	50.98	-1.37%	4,923,731
Jun 16, 2025	52.11	52.15	51.39	51.69	51.69	0.29%	4,224,133
Jun 13, 2025	51.48	51.89	51.09	51.54	51.54	-0.39%	3,688,306
Jun 12, 2025	51.21	52.09	50.99	51.74	51.74	0.84%	4,552,046
Jun 11, 2025	51.55	51.90	50.88	51.31	51.31	-0.33%	4,279,200
Jun 10, 2025	50.64	51.52	50.50	51.48	51.48	1.92%	5,136,621
Jun 9, 2025	50.95	51.07	50.20	50.51	50.51	-0.84%	4,970,084
Jun 6, 2025	51.77	51.98	50.61	50.94	50.94	-0.99%	6,995,107
Jun 5, 2025	49.36	52.03	49.36	51.45	51.45	4.28%	10,694,436
Jun 4, 2025	49.25	50.22	49.08	49.34	49.34	0.59%	7,022,216
Jun 3, 2025	47.93	49.22	47.85	49.05	49.05	2.49%	7,440,847
Jun 2, 2025	48.04	48.08	47.24	47.86	47.86	-1.12%	6,610,946
May 30, 2025	49.00	49.26	48.25	48.40	48.40	-1.16%	7,785,250
May 29, 2025	49.19	49.79	48.52	48.97	48.97	-0.18%	5,663,802
May 28, 2025	50.13	50.32	48.93	49.06	49.06	-2.62%	5,199,503
May 27, 2025	50.14	50.81	49.91	50.38	50.15	1.37%	6,118,246