United States Steel Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	39.00	39.08	38.50	38.60	38.60	-0.49%	68,343
Jul 31, 2025	38.74	39.07	38.47	38.79	38.79	0.13%	93,000
Jul 30, 2025	40.19	40.27	38.49	38.74	38.74	-3.58%	88,491
Jul 29, 2025	40.95	41.07	39.62	40.18	40.18	-1.86%	82,780
Jul 28, 2025	41.22	41.48	40.85	40.94	40.94	-0.63%	54,979
Jul 25, 2025	41.99	41.99	41.05	41.20	41.20	-1.08%	51,645
Jul 24, 2025	41.57	41.90	41.50	41.65	41.65	-0.45%	46,156
Jul 23, 2025	41.41	41.88	41.06	41.84	41.84	1.23%	52,822
Jul 22, 2025	40.97	41.62	40.97	41.33	41.33	1.15%	64,363
Jul 21, 2025	40.63	41.14	40.63	40.86	40.86	0.81%	72,799
Jul 18, 2025	40.79	40.85	40.24	40.53	40.53	-0.39%	49,231
Jul 17, 2025	41.10	41.47	40.55	40.69	40.69	-1.36%	77,991
Jul 16, 2025	40.96	41.56	40.63	41.25	41.25	1.00%	69,951
Jul 15, 2025	41.56	41.69	40.82	40.84	40.84	-1.73%	60,607
Jul 14, 2025	40.65	41.63	40.65	41.56	41.56	1.79%	50,989
Jul 11, 2025	40.76	41.06	40.30	40.83	40.83	-0.56%	49,439
Jul 10, 2025	41.00	41.48	40.87	41.06	41.06	0.37%	51,477
Jul 9, 2025	41.07	41.12	40.42	40.91	40.91	0.17%	43,984
Jul 8, 2025	41.00	41.30	40.70	40.84	40.84	-0.17%	56,702
Jul 7, 2025	41.20	41.60	40.65	40.91	40.91	-0.92%	65,318
Jul 3, 2025	41.16	41.50	40.81	41.29	41.29	0.15%	34,913
Jul 2, 2025	40.64	41.30	40.35	41.23	41.23	1.73%	62,947
Jul 1, 2025	40.01	40.90	39.90	40.53	40.53	1.40%	80,715
Jun 30, 2025	39.96	40.12	39.40	39.97	39.97	-	67,334
Jun 27, 2025	40.28	40.72	39.64	39.97	39.97	-0.35%	129,409
Jun 26, 2025	39.89	40.20	39.56	40.11	40.11	0.78%	75,141
Jun 25, 2025	40.64	40.70	39.60	39.80	39.80	-2.40%	71,403
Jun 24, 2025	40.99	41.19	40.55	40.78	40.78	-0.54%	67,554
Jun 23, 2025	40.78	41.27	40.17	41.00	41.00	-1.23%	74,291
Jun 20, 2025	41.47	41.95	41.16	41.51	40.77	0.73%	168,395
Jun 18, 2025	41.00	41.49	40.87	41.21	40.48	0.12%	64,060
Jun 17, 2025	40.90	41.46	40.73	41.16	40.43	0.66%	56,990
Jun 16, 2025	41.17	41.31	40.41	40.89	40.17	0.07%	62,477
Jun 13, 2025	40.91	40.92	40.38	40.86	40.14	-0.75%	51,155
Jun 12, 2025	40.21	41.26	40.18	41.17	40.44	2.46%	81,440
Jun 11, 2025	41.15	41.15	40.00	40.18	39.47	-1.78%	49,003
Jun 10, 2025	40.58	41.00	40.50	40.91	40.19	0.94%	37,732
Jun 9, 2025	40.37	40.73	40.00	40.53	39.81	0.67%	38,653
Jun 6, 2025	40.31	40.56	39.95	40.26	39.55	0.83%	45,726
Jun 5, 2025	40.44	40.44	39.86	39.93	39.22	-1.31%	42,639
Jun 4, 2025	40.73	40.75	40.15	40.46	39.74	-0.64%	50,366
Jun 3, 2025	40.37	41.00	39.87	40.72	40.00	1.44%	53,159
Jun 2, 2025	39.68	40.23	39.09	40.14	39.43	1.08%	74,529
May 30, 2025	39.44	39.94	39.37	39.71	39.01	0.68%	65,106
May 29, 2025	38.82	39.49	38.82	39.44	38.74	1.60%	41,985
May 28, 2025	39.00	39.33	38.14	38.82	38.13	-0.61%	33,803
May 27, 2025	38.31	39.17	38.12	39.06	38.37	2.82%	50,677
May 23, 2025	37.80	38.96	37.61	37.99	37.32	0.21%	44,647
May 22, 2025	38.19	38.30	37.87	37.91	37.24	-1.17%	41,461
May 21, 2025	39.25	39.26	38.29	38.36	37.68	-2.84%	37,423