United States Steel Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2025	59.79	59.88	56.03	56.73	56.73	-4.25%	203,890
Aug 12, 2025	57.00	59.58	56.60	59.25	59.25	4.96%	186,524
Aug 11, 2025	57.99	58.88	55.88	56.45	56.45	0.44%	179,110
Aug 8, 2025	55.51	57.42	54.71	56.20	56.20	5.12%	273,581
Aug 7, 2025	54.50	55.58	51.01	53.47	53.47	2.13%	129,851
Aug 6, 2025	48.50	53.57	47.66	52.35	52.35	7.89%	236,043
Aug 5, 2025	49.01	49.01	47.20	48.52	48.52	-1.10%	129,536
Aug 4, 2025	50.01	50.49	47.60	49.06	49.06	-2.95%	261,727
Aug 1, 2025	53.80	53.80	49.00	50.55	50.55	-7.60%	285,911
Jul 31, 2025	57.00	57.00	54.22	54.71	54.71	-4.20%	132,174
Jul 30, 2025	56.17	57.35	56.05	57.11	57.11	2.07%	134,704
Jul 29, 2025	54.72	56.80	54.72	55.95	55.95	2.27%	237,457
Jul 28, 2025	54.10	54.92	53.78	54.71	54.71	1.16%	145,200
Jul 25, 2025	55.73	56.96	54.07	54.08	54.08	-2.96%	126,715
Jul 24, 2025	52.60	56.40	52.60	55.73	55.73	6.35%	253,860
Jul 23, 2025	52.36	52.56	51.55	52.40	52.40	0.77%	95,025
Jul 22, 2025	51.00	52.50	51.00	52.00	52.00	0.42%	158,110
Jul 21, 2025	52.18	52.84	51.12	51.78	51.78	1.29%	228,102
Jul 18, 2025	50.57	51.96	50.50	51.12	51.12	0.89%	204,171
Jul 17, 2025	51.20	52.16	50.55	50.67	50.67	-2.89%	196,113
Jul 16, 2025	53.00	53.94	52.15	52.18	52.18	-1.68%	169,998
Jul 15, 2025	54.65	54.65	53.06	53.07	53.07	-1.41%	186,829
Jul 14, 2025	53.57	54.28	50.70	53.83	53.83	8.97%	741,215
Jul 11, 2025	56.95	59.68	49.05	49.40	49.40	8.62%	1,003,184
Jul 10, 2025	46.10	46.29	45.04	45.48	45.48	-1.77%	109,675
Jul 9, 2025	45.03	46.81	45.03	46.30	46.30	4.00%	86,812
Jul 8, 2025	43.66	45.06	43.57	44.52	44.52	2.91%	66,580
Jul 7, 2025	43.55	44.40	42.94	43.26	43.26	-0.23%	76,261
Jul 3, 2025	43.58	45.00	42.54	43.36	43.36	-0.32%	133,265
Jul 2, 2025	43.29	43.91	43.20	43.50	43.50	0.49%	60,943
Jul 1, 2025	44.48	45.50	43.00	43.29	43.29	-6.03%	162,982
Jun 30, 2025	44.49	46.11	44.01	46.07	46.07	3.55%	119,244
Jun 27, 2025	45.00	46.46	43.94	44.49	44.49	-0.82%	140,347
Jun 26, 2025	42.09	46.00	42.00	44.86	44.86	9.98%	324,772
Jun 25, 2025	41.43	42.80	40.55	40.79	40.79	-1.31%	122,443
Jun 24, 2025	39.36	43.22	39.36	41.33	41.33	5.97%	241,592
Jun 23, 2025	39.10	39.77	38.08	39.00	39.00	-2.50%	266,803
Jun 20, 2025	40.00	40.65	39.62	40.00	40.00	-0.12%	257,159
Jun 18, 2025	40.00	40.92	39.80	40.05	40.05	0.07%	186,616
Jun 17, 2025	40.00	41.66	39.67	40.02	40.02	0.02%	402,198
Jun 16, 2025	36.76	40.31	35.00	40.01	40.01	4.56%	1,031,137
Jun 13, 2025	38.78	41.00	34.55	38.27	38.27	-18.59%	1,485,838
Jun 12, 2025	44.88	47.98	43.22	47.00	47.00	4.82%	172,013
Jun 11, 2025	47.47	48.00	44.55	44.84	44.84	-5.10%	212,769
Jun 10, 2025	48.04	48.34	45.54	47.25	47.25	-2.25%	180,788
Jun 9, 2025	49.30	49.90	48.03	48.34	48.34	-1.81%	66,558
Jun 6, 2025	50.25	51.58	48.59	49.23	49.23	-4.76%	118,439
Jun 5, 2025	50.20	51.82	50.01	51.69	51.69	3.28%	112,891
Jun 4, 2025	50.46	51.09	49.61	50.05	50.05	-1.56%	121,731
Jun 3, 2025	53.70	53.97	50.52	50.85	50.85	-5.93%	111,399