United States Steel Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	98.00	98.83	97.67	98.49	98.49	0.52%	16,712,579
Jul 31, 2025	97.44	98.63	97.31	97.98	97.98	0.40%	15,651,348
Jul 30, 2025	98.61	98.88	97.29	97.59	97.59	-0.75%	13,864,096
Jul 29, 2025	97.78	98.72	97.34	98.33	98.33	0.74%	14,034,265
Jul 28, 2025	97.28	98.13	97.08	97.61	97.61	0.14%	12,293,060
Jul 25, 2025	96.84	97.65	96.53	97.47	97.47	0.90%	12,868,466
Jul 24, 2025	95.57	96.96	95.35	96.60	96.60	0.96%	14,991,517
Jul 23, 2025	96.01	96.29	95.29	95.68	95.68	-0.18%	9,729,672
Jul 22, 2025	95.84	96.67	95.74	95.85	95.85	0.19%	9,049,130
Jul 21, 2025	95.26	96.64	95.10	95.67	95.67	0.65%	13,450,359
Jul 18, 2025	95.09	95.48	94.43	95.05	95.05	-0.04%	14,636,294
Jul 17, 2025	95.08	95.63	94.89	95.09	95.09	-0.06%	11,165,126
Jul 16, 2025	95.42	95.83	94.61	95.15	95.15	-0.25%	11,181,552
Jul 15, 2025	95.60	95.78	94.94	95.39	95.39	-0.41%	10,450,759
Jul 14, 2025	94.51	95.84	94.38	95.78	95.78	1.46%	13,779,084
Jul 11, 2025	95.01	95.53	94.23	94.40	94.40	-0.48%	14,595,047
Jul 10, 2025	96.66	96.78	94.74	94.86	94.86	-2.01%	18,894,787
Jul 9, 2025	97.15	97.29	96.38	96.81	96.81	-0.29%	13,702,615
Jul 8, 2025	98.82	99.17	96.51	97.09	97.09	-2.27%	16,874,954
Jul 7, 2025	98.23	99.35	97.62	99.35	99.35	1.01%	12,930,913
Jul 3, 2025	97.70	98.48	97.42	98.36	98.36	0.77%	7,686,204
Jul 2, 2025	98.13	98.38	97.06	97.61	97.61	-0.64%	12,501,965
Jul 1, 2025	97.60	99.19	97.42	98.24	98.24	0.47%	15,635,847
Jun 30, 2025	97.23	98.14	96.31	97.78	97.78	0.52%	17,803,030
Jun 27, 2025	96.32	97.76	96.16	97.27	97.27	1.30%	31,431,912
Jun 26, 2025	96.90	97.34	95.92	96.02	96.02	-1.27%	19,361,417
Jun 25, 2025	98.31	98.56	97.15	97.26	97.26	-0.76%	11,154,676
Jun 24, 2025	97.73	99.11	97.25	98.00	98.00	0.13%	22,403,655
Jun 23, 2025	95.92	97.93	95.67	97.87	97.87	1.82%	20,432,351
Jun 20, 2025	95.24	96.31	95.20	96.12	96.12	1.08%	20,604,918
Jun 18, 2025	94.57	95.49	94.09	95.09	95.09	0.89%	11,333,690
Jun 17, 2025	93.95	94.82	93.62	94.25	94.25	-0.04%	14,935,630
Jun 16, 2025	94.75	95.78	94.10	94.29	94.29	-0.16%	14,881,663
Jun 13, 2025	94.52	95.32	94.01	94.44	94.44	-0.41%	18,694,739
Jun 12, 2025	94.89	95.26	93.43	94.83	94.83	-1.01%	17,845,704
Jun 11, 2025	97.29	97.29	95.35	95.80	95.80	-1.56%	16,389,620
Jun 10, 2025	97.29	98.09	96.48	97.32	97.32	-0.13%	17,162,468
Jun 9, 2025	97.40	97.85	96.77	97.45	97.45	-0.02%	13,655,700
Jun 6, 2025	98.37	98.56	96.97	97.47	97.47	-0.50%	15,599,294
Jun 5, 2025	99.30	99.59	97.61	97.96	97.96	-1.40%	15,825,276
Jun 4, 2025	99.79	100.13	99.32	99.35	99.35	-0.63%	11,115,649
Jun 3, 2025	99.57	100.89	98.57	99.98	99.98	0.21%	15,598,643
Jun 2, 2025	98.84	99.91	98.05	99.77	99.77	1.06%	16,999,205
May 30, 2025	96.96	98.93	96.60	98.72	98.72	1.67%	29,980,069
May 29, 2025	97.63	97.77	96.85	97.10	97.10	-0.14%	14,343,738
May 28, 2025	97.52	98.24	97.06	97.24	97.24	-0.35%	11,220,098
May 27, 2025	97.30	97.80	96.58	97.58	97.58	1.29%	17,180,937
May 23, 2025	95.34	96.54	95.00	96.34	96.34	0.43%	13,668,621
May 22, 2025	96.54	96.96	95.82	95.93	95.93	-0.52%	13,712,163
May 21, 2025	97.13	97.76	95.98	96.43	96.43	-1.40%	15,742,336