U.S. Markets closed

ArcelorMittal (MT)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
18.28-0.10 (-0.54%)
At close: 1:00PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 27, 202018.3318.6018.2318.2818.281,411,100
Nov 25, 202018.3818.5218.1018.3818.383,833,000
Nov 24, 202017.5218.2917.5018.1818.186,159,100
Nov 23, 202017.1517.2116.9017.0817.084,158,000
Nov 20, 202016.5416.6116.3016.3616.363,479,400
Nov 19, 202016.2116.4216.1816.3716.373,096,200
Nov 18, 202016.5016.7316.3216.3416.342,643,700
Nov 17, 202016.5116.6816.3316.6216.622,765,500
Nov 16, 202016.7416.9116.5316.6916.693,139,500
Nov 13, 202015.8816.3015.8716.1516.153,242,400
Nov 12, 202015.4615.8515.4115.5115.512,182,100
Nov 11, 202015.6915.6915.4715.5615.561,592,300
Nov 10, 202016.0316.0815.6315.7515.753,951,900
Nov 09, 202016.2716.2715.7615.8615.864,926,300
Nov 06, 202015.0015.1814.8914.9014.902,985,800
Nov 05, 202014.3114.6914.2714.4914.495,085,400
Nov 04, 202014.5914.6814.0814.1014.105,496,400
Nov 03, 202014.3614.5314.3014.4614.462,309,400
Nov 02, 202013.8714.0513.7914.0014.002,547,800
Oct 30, 202013.6413.7013.4013.6013.602,949,600
Oct 29, 202013.4513.8013.4013.6613.663,092,200
Oct 28, 202013.5613.7413.4413.5013.503,561,000
Oct 27, 202014.1914.2513.8513.9313.933,846,300
Oct 26, 202014.8014.8014.4014.5514.554,844,800
Oct 23, 202014.7614.7914.4914.7514.752,844,300
Oct 22, 202014.6814.7814.5514.7714.773,658,900
Oct 21, 202014.6614.8714.5314.5914.592,335,100
Oct 20, 202014.4514.7214.3914.4514.454,633,400
Oct 19, 202014.4414.6014.1314.1514.153,249,300
Oct 16, 202014.3514.4114.2314.2714.272,437,200
Oct 15, 202013.6913.9913.6613.9913.992,313,500
Oct 14, 202014.2314.2913.9613.9613.964,489,200
Oct 13, 202013.9914.0013.6613.7713.776,764,100
Oct 12, 202014.1614.3014.1214.2914.292,321,000
Oct 09, 202014.6114.6914.2614.2814.283,087,100
Oct 08, 202014.4514.6114.4014.5714.574,144,300
Oct 07, 202014.1314.5414.1114.4014.402,968,000
Oct 06, 202014.0914.1713.5313.7013.704,096,800
Oct 05, 202013.7714.0913.7714.0314.033,422,900
Oct 02, 202013.3613.7913.3513.7613.764,333,300
Oct 01, 202013.6213.7013.4513.6213.622,953,600
Sep 30, 202013.2013.5013.1313.2513.253,916,200
Sep 29, 202013.4913.6113.2313.3413.344,468,500
Sep 28, 202013.1713.4812.9813.3713.376,603,900
Sep 25, 202011.9212.1311.8412.0912.092,664,800
Sep 24, 202012.0612.3311.9012.1312.133,313,100
Sep 23, 202012.5712.6412.0912.1012.103,543,900
Sep 22, 202012.6412.6412.2912.4312.433,290,200
Sep 21, 202013.1113.1212.4012.6612.666,074,000
Sep 18, 202013.6214.1513.5713.8513.8512,679,600
Sep 17, 202013.3713.8313.2513.7413.745,022,900
Sep 16, 202012.8213.1912.7412.9612.963,075,700
Sep 15, 202012.8813.0012.7012.9012.902,921,200
Sep 14, 202012.8312.8512.6612.7912.792,327,300
Sep 11, 202012.5912.8512.5512.6612.662,773,800
Sep 10, 202012.9913.0512.5812.6212.623,196,800
Sep 09, 202012.7112.9712.6512.8612.863,356,500
Sep 08, 202012.2812.6312.1612.3712.373,139,600
Sep 04, 202012.8013.0612.4512.9412.942,947,100
Sep 03, 202012.8712.9212.3012.4312.434,148,800
Sep 02, 202012.7613.0612.6313.0513.052,575,000
Sep 01, 202012.3512.6412.2412.6212.623,413,800
Aug 31, 202013.0713.0712.5312.5612.563,937,000
Aug 28, 202012.3312.7412.3012.6712.674,302,800
Aug 27, 202012.3312.3511.9012.1312.133,716,800
Aug 26, 202011.9912.3211.9512.2212.223,760,300
Aug 25, 202011.9111.9211.5911.8111.811,659,900
Aug 24, 202011.7811.8711.6711.7911.793,372,500
Aug 21, 202011.4411.5111.2911.3411.343,202,700
Aug 20, 202011.5811.6611.4711.6311.632,685,100
Aug 19, 202012.0412.1311.7911.8011.804,003,500
Aug 18, 202012.2812.3311.9311.9611.963,636,900
Aug 17, 202012.1112.1711.9711.9911.992,502,600
Aug 14, 202011.8011.9911.7811.9111.913,411,400
Aug 13, 202012.2012.3412.0212.1012.103,530,800
Aug 12, 202012.7012.7012.4212.5012.503,389,000
Aug 11, 202012.5912.6812.2712.3212.326,014,600
Aug 10, 202011.7612.3211.7512.2812.286,022,500
Aug 07, 202011.5911.7611.3911.7611.764,024,000
Aug 06, 202012.0312.1011.8511.9711.973,191,900
Aug 05, 202011.9412.1911.8812.0212.023,609,200
Aug 04, 202011.2811.4411.2411.4111.412,509,600
Aug 03, 202011.2311.3411.1411.2911.293,740,200
Jul 31, 202011.0911.1610.8910.9710.974,672,300
Jul 30, 202011.0111.1210.7111.0411.044,945,800
Jul 29, 202011.3211.5511.2511.5511.553,532,800
Jul 28, 202011.5211.6111.1111.1511.153,969,700
Jul 27, 202011.4411.7211.4111.5111.513,829,800
Jul 24, 202011.5011.6011.4211.4711.472,574,700
Jul 23, 202011.6011.7911.4711.5111.514,008,300
Jul 22, 202011.4211.5211.3611.4911.492,413,400
Jul 21, 202011.6511.7811.5011.5411.543,282,100
Jul 20, 202011.5211.6811.5211.5911.592,572,800
Jul 17, 202011.6811.7011.5411.5611.562,384,800
Jul 16, 202011.8511.9611.6411.6511.653,796,200
Jul 15, 202012.1012.1311.8812.0212.024,618,300
Jul 14, 202011.4111.8511.3311.8111.814,954,900
Jul 13, 202011.8811.9711.5711.5811.586,472,900
Jul 10, 202010.9911.4910.9711.4611.464,905,100
Jul 09, 202011.1211.1810.8110.9310.933,313,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...