Advertisement
Advertisement
U.S. markets open in 1 hour 9 minutes
Advertisement
Advertisement
Advertisement
Advertisement

ArcelorMittal S.A. (MT)

NYSE - NYSE Delayed Price. Currency in USD
Visitors trend2W10W9M
24.41+0.19 (+0.78%)
At close: 04:00PM EDT
24.73 +0.32 (+1.31%)
Pre-Market: 08:13AM EDT
Advertisement
Advertisement
Time Period:
Sep 28, 2022 - Sep 28, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sep 27, 202324.4624.6024.2124.4124.411,536,500
Sep 26, 202324.2724.5024.1524.2224.221,225,900
Sep 25, 202324.0124.4124.0124.4024.401,439,800
Sep 22, 202324.8424.9724.6524.7124.711,401,000
Sep 21, 202324.8825.0624.8324.8424.841,859,600
Sep 20, 202325.5725.8125.3425.3725.371,319,600
Sep 19, 202325.3625.5125.1725.2825.281,948,500
Sep 18, 202325.4225.4525.2025.3325.331,692,300
Sep 15, 202325.9426.0025.7625.7625.762,362,600
Sep 14, 202325.4225.6225.3125.5525.552,046,800
Sep 13, 202325.5025.5625.1525.2825.281,614,800
Sep 12, 202325.6225.8325.5425.6225.621,588,900
Sep 11, 202326.3026.4426.0026.0326.031,378,400
Sep 08, 202325.9526.0925.7425.7625.76968,700
Sep 07, 202326.1226.2125.8226.0226.021,332,500
Sep 06, 202326.6126.8426.4726.7126.711,134,600
Sep 05, 202326.9327.0226.6026.6826.681,665,800
Sep 01, 202327.3127.4326.9327.0027.001,651,500
Aug 31, 202326.8026.8026.4726.6126.61974,200
Aug 30, 202326.9727.0626.7026.7626.761,106,800
Aug 29, 202326.3127.0626.2527.0027.001,602,400
Aug 28, 202326.3426.5226.1926.2726.271,623,000
Aug 25, 202326.1226.2525.7926.0826.081,466,400
Aug 24, 202326.0226.2725.8826.0526.051,370,300
Aug 23, 202326.3226.4926.1926.2926.291,458,000
Aug 22, 202326.2426.3726.0626.1326.131,610,000
Aug 21, 202325.8025.8925.4825.7825.782,910,200
Aug 18, 202325.5425.8725.4525.8425.842,640,400
Aug 17, 202326.0826.2625.8225.8425.843,338,000
Aug 16, 202326.5126.8125.5625.6525.657,027,800
Aug 15, 202326.6826.7226.2926.4226.422,285,700
Aug 14, 202327.0527.2026.6827.1527.154,453,100
Aug 11, 202326.7326.9826.7126.9226.921,272,900
Aug 10, 202327.3627.4526.9327.0127.011,781,400
Aug 09, 202327.2027.3326.9526.9626.961,472,800
Aug 08, 202326.8227.1626.6027.1627.161,665,200
Aug 07, 202327.4627.5427.2227.4927.491,559,900
Aug 04, 202327.5427.8727.3127.3227.321,328,200
Aug 03, 202327.3827.7327.1227.5627.561,760,200
Aug 02, 202328.0528.1827.6027.8227.822,043,100
Aug 01, 202328.3328.5328.1528.5128.511,667,800
Jul 31, 202328.5429.1528.5328.8628.863,231,200
Jul 28, 202328.2328.4928.0028.1028.101,751,900
Jul 27, 202328.0028.2327.4627.6927.692,998,700
Jul 26, 202328.4528.5928.3028.4528.451,803,900
Jul 25, 202328.3628.6828.3228.5528.552,234,700
Jul 24, 202327.6528.0927.6227.8327.831,396,800
Jul 21, 202327.8027.8427.4127.5227.521,864,800
Jul 20, 202328.3528.4027.9327.9627.961,291,900
Jul 19, 202327.7927.9227.5727.8427.841,402,400
Jul 18, 202327.8328.2227.8128.1928.19930,700
Jul 17, 202327.7928.1227.7727.9927.991,420,700
Jul 14, 202328.2028.2027.9328.0028.001,059,800
Jul 13, 202328.1928.2928.0628.2228.221,580,200
Jul 12, 202327.6927.8327.5827.5827.582,097,300
Jul 11, 202326.6026.9126.5126.8826.881,202,600
Jul 10, 202326.1126.4326.0826.3226.321,036,100
Jul 07, 202326.0026.5826.0026.3526.351,800,100
Jul 06, 202325.9426.0625.4625.8725.872,073,300
Jul 05, 202326.6826.6826.3026.4026.401,649,900
Jul 03, 202327.3627.5527.2527.2527.251,142,600
Jun 30, 202327.4727.4827.1427.3427.341,802,400
Jun 29, 202327.0027.1926.9527.1927.191,813,100
Jun 28, 202327.0927.0926.7126.8526.851,489,900
Jun 27, 202326.7327.1926.6527.0727.071,270,200
Jun 26, 202326.7627.1826.7627.0127.012,003,100
Jun 23, 202326.5326.8326.4926.7526.751,551,600
Jun 22, 202327.2127.2126.9927.1027.10823,900
Jun 21, 202326.8927.2926.8727.1927.191,050,700
Jun 20, 202327.1427.2327.0127.2127.211,696,000
Jun 16, 202328.1428.1427.9528.1228.121,770,300
Jun 15, 202327.8228.2127.8228.1528.151,459,400
Jun 14, 202328.6728.7327.8328.0528.051,666,300
Jun 13, 202327.6728.0427.6727.9427.941,688,800
Jun 12, 202327.2127.4127.0427.3227.321,046,700
Jun 09, 202327.2627.4827.2127.3027.301,294,900
Jun 08, 202327.3827.5327.1227.3727.372,158,300
Jun 07, 202326.7026.9726.6526.8326.831,859,400
Jun 06, 202326.2426.8126.2226.7626.761,786,600
Jun 05, 202326.4926.6426.1626.5026.501,495,400
Jun 02, 202326.5326.9526.3826.8226.822,893,200
Jun 01, 202325.3025.6725.3025.5625.561,871,400
May 31, 202325.0925.1124.6724.9524.951,999,300
May 30, 202325.6225.6725.3725.6025.602,481,100
May 26, 202326.1926.2825.9325.9725.973,053,800
May 25, 202325.7425.8425.5225.7225.722,305,300
May 24, 202325.8525.8525.5725.7425.742,106,700
May 23, 202326.5026.6026.1226.1426.142,185,800
May 22, 202326.5526.8026.4826.7226.721,460,400
May 22, 20230.22 Dividend
May 19, 202327.0027.0226.6626.8326.611,953,100
May 18, 202326.5326.8926.2326.8226.603,342,300
May 17, 202326.5226.8026.4026.4526.236,419,600
May 16, 202326.2626.3725.7125.7525.543,885,700
May 15, 202326.4726.6726.3626.6526.433,064,500
May 12, 202326.5726.6526.2626.3726.152,933,100
May 11, 202326.1826.3125.9026.1125.905,917,000
May 10, 202327.6727.6926.6326.9726.753,648,900
May 09, 202327.2027.6927.1227.5727.341,768,100
May 08, 202327.9128.0127.3927.4627.232,397,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement