United States Steel Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2025	53.73	54.24	52.68	52.96	52.96	-1.47%	14,141,239
Jun 4, 2025	53.70	53.86	53.38	53.75	53.75	-0.02%	4,232,603
Jun 3, 2025	53.60	53.83	53.24	53.76	53.76	0.43%	7,614,120
Jun 2, 2025	53.45	53.90	53.18	53.53	53.53	-0.54%	17,534,431
May 30, 2025	53.00	54.03	52.84	53.82	53.82	1.11%	19,165,307
May 29, 2025	53.20	53.60	52.88	53.23	53.23	-0.21%	7,483,587
May 28, 2025	52.86	53.47	52.70	53.34	53.34	0.57%	11,972,079
May 27, 2025	52.02	53.25	51.30	53.04	53.04	1.98%	42,843,227
May 23, 2025	44.25	54.00	43.75	52.01	52.01	21.24%	54,155,188
May 22, 2025	42.02	43.57	41.59	42.90	42.90	2.09%	9,556,328
May 21, 2025	41.04	42.94	41.04	42.02	42.02	2.04%	6,896,073
May 20, 2025	42.00	42.10	40.66	41.18	41.18	-1.06%	4,723,000
May 19, 2025	40.08	41.69	39.56	41.62	41.62	3.15%	7,705,908
May 16, 2025	41.06	41.14	40.24	40.35	40.35	-2.06%	4,216,370
May 15, 2025	41.30	41.50	40.57	41.20	41.20	-1.15%	2,826,846
May 14, 2025	41.77	42.12	41.08	41.68	41.68	-0.26%	3,032,801
May 13, 2025	42.25	42.53	41.46	41.79	41.79	-0.55%	2,891,005
May 12, 2025	43.09	43.17	41.46	42.02	42.02	-0.97%	3,676,575
May 9, 2025	41.90	42.81	41.18	42.43	42.38	2.44%	4,327,243
May 8, 2025	40.91	42.08	40.79	41.42	41.37	2.20%	3,884,463
May 7, 2025	42.26	42.33	40.41	40.53	40.48	-4.09%	3,887,046
May 6, 2025	42.50	43.12	42.10	42.26	42.21	-1.47%	2,420,452
May 5, 2025	43.60	43.92	42.53	42.89	42.84	-2.63%	4,313,598
May 2, 2025	43.36	44.35	42.49	44.05	44.00	1.36%	6,739,611
May 1, 2025	44.38	44.71	43.20	43.46	43.41	-0.57%	6,161,208
Apr 30, 2025	42.83	43.80	42.45	43.71	43.66	-0.23%	4,222,043
Apr 29, 2025	43.15	43.99	43.12	43.81	43.76	1.29%	3,512,832
Apr 28, 2025	42.83	43.59	42.58	43.25	43.20	1.34%	4,858,383
Apr 25, 2025	42.20	42.90	41.99	42.68	42.63	0.99%	5,065,644
Apr 24, 2025	41.53	42.37	41.53	42.26	42.21	0.64%	2,967,181
Apr 23, 2025	41.34	42.18	40.91	41.99	41.94	3.47%	5,835,125
Apr 22, 2025	39.43	40.90	39.39	40.58	40.53	4.02%	5,940,847
Apr 21, 2025	40.93	40.95	38.57	39.01	38.96	-6.14%	6,004,921
Apr 17, 2025	42.35	42.40	41.42	41.56	41.51	-0.62%	3,890,367
Apr 16, 2025	40.40	42.13	40.21	41.82	41.77	1.04%	5,115,915
Apr 15, 2025	40.94	41.78	40.85	41.39	41.34	1.17%	4,222,612
Apr 14, 2025	39.93	41.27	39.20	40.91	40.86	2.12%	4,446,640
Apr 11, 2025	41.10	41.20	38.38	40.06	40.01	-1.98%	11,746,941
Apr 10, 2025	40.45	43.23	40.45	40.87	40.82	-9.46%	14,535,520
Apr 9, 2025	44.70	46.18	42.93	45.14	45.09	2.47%	15,436,311
Apr 8, 2025	45.25	45.50	43.12	44.05	44.00	-1.01%	9,943,206
Apr 7, 2025	37.52	44.74	36.92	44.50	44.45	16.22%	24,537,785
Apr 4, 2025	37.58	38.62	35.87	38.29	38.24	-1.69%	9,266,915
Apr 3, 2025	40.86	41.50	38.93	38.95	38.90	-8.14%	8,355,834
Apr 2, 2025	41.70	42.75	41.38	42.40	42.35	0.55%	6,426,245
Apr 1, 2025	42.21	44.20	41.39	42.17	42.12	-0.21%	9,840,975
Mar 31, 2025	41.75	42.76	41.07	42.26	42.21	-1.72%	9,067,470
Mar 28, 2025	44.80	44.87	42.28	43.00	42.95	0.05%	10,039,986
Mar 27, 2025	43.03	43.44	42.43	42.98	42.93	0.05%	3,991,637
Mar 26, 2025	43.20	43.61	42.44	42.96	42.91	-0.09%	4,237,583