United States Steel Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2025	36.64	37.33	35.98	36.58	36.58	1.50%	3,983,334
Jan 17, 2025	35.89	36.50	35.75	36.04	36.04	0.67%	3,423,728
Jan 16, 2025	36.70	36.94	35.74	35.80	35.80	-1.94%	4,944,039
Jan 15, 2025	36.71	37.42	35.85	36.51	36.51	0.05%	5,081,432
Jan 14, 2025	36.43	37.23	36.31	36.49	36.49	0.41%	7,023,607
Jan 13, 2025	35.32	37.75	34.67	36.34	36.34	6.13%	30,498,010
Jan 10, 2025	32.79	34.44	32.74	34.24	34.24	4.45%	7,638,236
Jan 8, 2025	33.15	33.45	32.03	32.78	32.78	-1.56%	6,223,046
Jan 7, 2025	33.10	34.18	32.92	33.30	33.30	1.06%	10,073,301
Jan 6, 2025	31.93	33.06	31.43	32.95	32.95	8.14%	14,489,502
Jan 3, 2025	30.35	31.39	29.87	30.47	30.47	-6.53%	31,381,192
Jan 2, 2025	34.21	34.37	32.40	32.60	32.60	-4.09%	6,089,247
Dec 31, 2024	31.12	35.31	30.91	33.99	33.99	9.54%	13,494,569
Dec 30, 2024	31.10	31.70	30.90	31.03	31.03	-0.35%	6,675,717
Dec 27, 2024	30.99	31.48	30.60	31.14	31.14	0.45%	4,412,835
Dec 26, 2024	32.00	32.06	30.95	31.00	31.00	-3.03%	3,176,992
Dec 24, 2024	31.16	32.25	30.85	31.97	31.97	1.91%	5,733,964
Dec 23, 2024	30.27	31.78	29.75	31.37	31.37	4.08%	4,935,200
Dec 20, 2024	30.20	31.18	29.71	30.14	30.14	-4.98%	11,091,447
Dec 19, 2024	31.08	31.88	30.87	31.72	31.72	2.39%	6,119,362
Dec 18, 2024	32.20	32.41	30.87	30.98	30.98	-3.01%	4,420,767
Dec 17, 2024	32.53	32.60	31.41	31.94	31.94	-2.44%	4,913,555
Dec 16, 2024	33.00	33.33	32.60	32.74	32.74	-1.56%	4,567,719
Dec 13, 2024	33.56	33.83	32.53	33.26	33.26	-2.23%	7,056,011
Dec 12, 2024	34.53	35.29	33.73	34.02	34.02	-2.61%	6,530,737
Dec 11, 2024	35.35	36.54	34.26	34.93	34.93	-0.94%	11,584,291
Dec 10, 2024	39.04	39.05	30.55	35.26	35.26	-9.68%	12,340,337
Dec 9, 2024	39.23	39.70	38.89	39.04	39.04	1.53%	5,269,311
Dec 6, 2024	38.80	38.94	37.49	38.45	38.45	-1.03%	4,064,859
Dec 5, 2024	38.56	38.90	37.90	38.85	38.85	1.20%	4,191,839
Dec 4, 2024	37.75	39.20	37.26	38.39	38.39	1.91%	7,009,117
Dec 3, 2024	38.62	38.62	36.85	37.67	37.67	-8.01%	11,718,907
Dec 2, 2024	41.18	41.76	40.27	40.95	40.95	0.44%	2,501,056
Nov 29, 2024	40.76	41.20	40.27	40.77	40.77	0.79%	2,884,163
Nov 27, 2024	39.86	40.75	39.08	40.45	40.45	2.07%	2,871,466
Nov 26, 2024	38.61	40.04	38.27	39.63	39.63	2.72%	3,943,258
Nov 25, 2024	39.25	39.27	37.80	38.58	38.58	-1.15%	5,305,016
Nov 22, 2024	39.25	40.57	38.76	39.03	39.03	-3.65%	4,956,339
Nov 21, 2024	38.50	42.00	38.38	40.51	40.51	5.55%	7,837,119
Nov 20, 2024	39.33	42.15	38.04	38.38	38.38	-1.31%	10,051,958
Nov 19, 2024	37.85	39.20	37.76	38.89	38.89	2.32%	4,688,644
Nov 18, 2024	36.00	38.06	35.94	38.01	38.01	6.08%	4,980,976
Nov 15, 2024	36.50	37.95	35.07	35.83	35.83	-1.51%	9,943,488
Nov 14, 2024	37.75	37.85	36.29	36.38	36.38	-3.78%	5,455,513
Nov 13, 2024	40.30	40.33	36.61	37.81	37.81	-5.55%	9,068,779
Nov 12, 2024	40.10	40.34	39.74	40.03	40.03	-0.55%	4,787,834
Nov 11, 2024	41.26	41.30	40.20	40.25	40.25	-2.42%	2,945,903
Nov 8, 2024	42.16	42.81	41.16	41.25	41.25	-1.76%	5,040,178
Nov 7, 2024	42.70	43.30	41.96	41.99	41.94	-0.76%	4,121,883
Nov 6, 2024	41.49	43.35	39.85	42.31	42.26	8.27%	11,262,159
Nov 5, 2024	38.52	39.94	38.36	39.08	39.03	2.14%	4,320,951
Nov 4, 2024	38.75	38.75	38.02	38.26	38.21	-0.96%	4,057,444
Nov 1, 2024	38.57	39.52	38.44	38.63	38.58	-0.57%	6,798,935
Oct 31, 2024	39.51	39.51	38.66	38.85	38.80	-1.72%	3,390,327
Oct 30, 2024	39.39	39.87	39.15	39.53	39.48	0.18%	2,414,968
Oct 29, 2024	38.45	40.00	37.85	39.46	39.41	2.68%	5,577,873
Oct 28, 2024	38.99	38.99	38.11	38.43	38.38	-0.93%	2,169,241
Oct 25, 2024	39.63	39.66	38.16	38.79	38.74	-1.80%	2,364,058
Oct 24, 2024	39.52	39.86	39.18	39.50	39.45	-0.03%	2,553,196
Oct 23, 2024	38.90	39.99	38.70	39.51	39.46	1.52%	3,149,014
Oct 22, 2024	38.75	39.01	38.20	38.92	38.87	-	2,199,219
Oct 21, 2024	37.85	38.98	37.48	38.92	38.87	2.91%	3,290,736
Oct 18, 2024	37.98	38.19	37.61	37.82	37.77	0.05%	1,715,415
Oct 17, 2024	38.10	38.12	37.67	37.80	37.75	-0.45%	1,428,453
Oct 16, 2024	37.15	37.99	37.01	37.97	37.92	2.70%	3,291,251
Oct 15, 2024	36.21	37.10	36.08	36.97	36.93	1.51%	2,632,314
Oct 14, 2024	36.41	36.55	36.14	36.42	36.38	-0.52%	1,019,089
Oct 11, 2024	35.69	36.71	35.65	36.61	36.57	3.39%	2,199,561
Oct 10, 2024	35.25	35.62	35.25	35.41	35.37	-0.67%	1,132,325
Oct 9, 2024	35.25	35.67	35.25	35.65	35.61	1.11%	980,615
Oct 8, 2024	35.25	35.60	35.13	35.26	35.22	-0.37%	2,070,943
Oct 7, 2024	35.37	35.68	35.25	35.39	35.35	-0.23%	1,201,704
Oct 4, 2024	35.15	35.53	35.01	35.47	35.43	1.55%	2,766,930
Oct 3, 2024	34.45	35.10	34.30	34.93	34.89	0.95%	1,768,635
Oct 2, 2024	34.71	35.14	34.60	34.60	34.56	-1.14%	1,931,335
Oct 1, 2024	35.35	35.45	34.77	35.00	34.96	-0.93%	2,150,796
Sep 30, 2024	35.63	35.64	34.58	35.33	35.29	-0.81%	5,229,208
Sep 27, 2024	36.39	36.50	35.04	35.62	35.58	-1.38%	5,976,587
Sep 26, 2024	37.99	38.02	35.70	36.12	36.08	-5.49%	8,787,851
Sep 25, 2024	37.83	38.67	36.87	38.22	38.17	1.11%	7,287,071
Sep 24, 2024	38.86	39.24	37.61	37.80	37.75	-2.10%	5,664,634
Sep 23, 2024	38.64	38.76	38.03	38.61	38.56	-0.90%	3,216,404
Sep 20, 2024	38.05	39.26	37.55	38.96	38.91	2.31%	6,958,882
Sep 19, 2024	37.56	38.29	37.04	38.08	38.03	3.53%	5,420,294
Sep 18, 2024	37.35	37.87	36.40	36.78	36.74	1.52%	9,314,670
Sep 17, 2024	36.05	36.61	34.78	36.23	36.19	-0.38%	6,238,870
Sep 16, 2024	36.40	36.86	35.92	36.37	36.33	0.83%	3,844,605
Sep 13, 2024	35.50	38.26	35.11	36.07	36.03	3.83%	21,286,615
Sep 12, 2024	33.68	35.24	33.42	34.74	34.70	4.04%	16,881,863
Sep 11, 2024	30.94	33.92	30.16	33.39	33.35	6.95%	9,480,347
Sep 10, 2024	32.44	32.82	30.32	31.22	31.18	-4.88%	10,728,255
Sep 9, 2024	31.96	33.14	31.76	32.82	32.78	4.96%	8,821,986
Sep 6, 2024	31.04	32.20	30.58	31.27	31.23	4.34%	24,021,952
Sep 5, 2024	30.00	31.00	29.60	29.97	29.93	2.01%	24,434,240
Sep 4, 2024	36.08	37.05	26.92	29.38	29.34	-17.47%	51,748,241
Sep 3, 2024	36.38	36.83	35.44	35.60	35.56	-6.09%	9,050,618
Aug 30, 2024	38.64	38.84	37.34	37.91	37.86	-1.69%	4,412,160
Aug 29, 2024	37.79	38.57	37.55	38.56	38.51	3.13%	3,609,002
Aug 28, 2024	37.90	38.00	36.99	37.39	37.35	-1.55%	2,626,770
Aug 27, 2024	37.64	38.50	37.32	37.98	37.93	0.42%	2,599,694