United States Steel Corporation - 0LJ9.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 16, 2025	54.97	54.85	54.85	54.97	54.77	5,728
June 13, 2025	51.31	52.52	52.52	53.07	51.31	100,563
June 12, 2025	53.27	53.94	53.94	54.12	53.27	2,540
June 11, 2025	53.85	53.62	53.62	53.97	53.6	2,571
June 10, 2025	52.98	53.4	53.4	53.62	52.91	948
June 09, 2025	53.3	53.05	53.05	53.37	53.05	5,504
June 06, 2025	53.05	53.32	53.32	53.83	53.05	534
June 05, 2025	53.73	52.92	52.92	53.82	52.92	12,359
June 04, 2025	53.7	53.55	53.55	53.7	53.4	353
June 03, 2025	53.59	53.74	53.74	53.74	53.33	1,021
June 02, 2025	54	53.5	53.5	54.94	53.36	5,319
May 30, 2025	52.98	53.84	53.84	53.84	52.85	7,479
May 29, 2025	53.44	53.29	53.29	53.55	52.88	2,659
May 28, 2025	53.2	53.23	53.23	53.38	52.72	4,909
May 27, 2025	53.69	53	53	53.75	51	33,391
May 23, 2025	43.77	46.73	46.73	46.88	43.75	44,055
May 22, 2025	42.1	43.07	43.07	43.51	41.63	5,003
May 21, 2025	41.12	42.55	42.55	42.9	41.07	4,445
May 20, 2025	42	41.16	41.16	42.07	40.77	9,751
May 19, 2025	40.08	39.92	39.92	41.08	39.65	15,124
May 16, 2025	41.07	40.88	40.88	41.11	40.52	332
May 15, 2025	41.67	41.32	41.32	41.67	40.69	362
May 14, 2025	41.77	41.83	41.83	41.95	41.77	201
May 13, 2025	41.71	41.78	41.78	42.39	41.71	579
May 12, 2025	43.09	41.94	41.94	43.09	41.58	1,025
May 09, 2025	41.9	41.52	41.47	41.9	41.36	158
May 08, 2025	41.02	41.26	41.21	41.27	40.76	1,366
May 07, 2025	42.26	40.54	40.49	42.26	40.41	1,131
May 06, 2025	42.5	42.5	42.45	42.89	42.24	1,449
May 05, 2025	43.47	43.58	43.58	43.77	42.74	850
May 02, 2025	42.49	43.98	43.93	44.2	42.49	2,776
May 01, 2025	43.89	43.72	43.67	44.6	43.72	3,639
April 30, 2025	42.83	43.39	43.34	43.66	42.49	755
April 29, 2025	43.15	43.49	43.43	43.55	43.12	1,304
April 28, 2025	42.92	42.93	42.88	43.54	42.74	301
April 25, 2025	42.2	42.61	42.56	42.61	41.99	1,658
April 24, 2025	41.53	42.22	42.17	42.22	41.53	732
April 23, 2025	41.34	42.11	42.11	42.11	40.8	610
April 22, 2025	39.43	40.38	40.38	40.73	39.37	2,182
April 17, 2025	41.82	41.64	41.64	42.4	41.51	2,082
April 16, 2025	40.58	41.64	41.64	42.08	40.25	5,611
April 15, 2025	41	41.37	41.37	41.79	40.89	1,356
April 14, 2025	40	40.74	40.74	40.99	39.26	2,202
April 11, 2025	41.1	39.06	39.06	41.26	38.48	90,507
April 10, 2025	39.78	42.38	42.38	42.67	39.78	28,437
April 09, 2025	43.08	45.36	45.36	46.1	43.04	7,244
April 08, 2025	46.2	44.5	44.5	46.6	43.75	16,459
April 07, 2025	36.45	42.64	42.64	43.82	36	13,387
April 04, 2025	38	37.69	37.69	38	35.86	12,142
April 03, 2025	41.5	39.25	39.25	41.5	39.22	12,138
April 02, 2025	41.7	41.64	41.64	42.59	41.5	2,811
April 01, 2025	42.21	42.75	42.75	44	41.92	2,800
March 31, 2025	43	41.85	41.85	43	41.26	15,380
March 28, 2025	45.28	42.99	42.99	45.45	42.35	8,119
March 27, 2025	43.02	42.54	42.54	43.15	42.5	3,749
March 26, 2025	43.15	42.48	42.48	43.58	42.45	32,133
March 25, 2025	39.98	42.44	42.44	42.44	39.98	7,943
March 24, 2025	41.44	41.58	41.58	42	41.24	8,102
March 21, 2025	40.5	41.06	41.06	41.14	39.89	2,337
March 20, 2025	41.5	40.82	40.82	41.59	40.54	1,721

United States Steel Corporation (0LJ9.L) LSE