Advertisement
Advertisement
U.S. markets close in 5 hours 27 minutes
Advertisement
Advertisement
Advertisement
Advertisement

ArcelorMittal S.A. (MT)

NYSE - Nasdaq Real Time Price. Currency in USD
26.45-0.14 (-0.53%)
As of 10:33AM EST. Market open.
Advertisement
Advertisement
Time Period:
Nov 28, 2021 - Nov 28, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 28, 202226.4126.5626.2526.4526.45326,634
Nov 25, 202226.4726.6626.4126.5926.59658,400
Nov 23, 202226.1426.3926.0826.3726.371,309,900
Nov 22, 202226.1226.5326.0126.5226.521,803,200
Nov 21, 202225.3525.9025.2125.7925.792,020,100
Nov 18, 202226.1426.1525.7225.8925.891,414,800
Nov 17, 202225.5626.1625.5126.1226.121,855,700
Nov 16, 202226.0726.1525.8725.9625.962,207,100
Nov 15, 202227.0927.2726.5526.8526.853,067,400
Nov 14, 202226.5627.3226.5127.0027.003,946,300
Nov 11, 202226.3127.5426.2227.4027.405,006,800
Nov 10, 202224.6725.3124.4525.2425.243,132,100
Nov 09, 202224.2524.4423.9624.0524.052,306,600
Nov 08, 202224.4624.8924.2924.6024.603,294,600
Nov 07, 202223.9724.1723.7524.0424.042,773,500
Nov 04, 202223.1523.8323.0623.4623.464,669,400
Nov 03, 202221.1721.5721.1421.3221.323,092,500
Nov 02, 202222.4922.7621.7621.7821.782,275,200
Nov 01, 202222.8823.0322.4022.6622.662,603,700
Oct 31, 202222.1422.5622.1322.4522.451,820,900
Oct 28, 202222.3922.6222.2022.4622.462,691,000
Oct 27, 202222.8123.1222.7222.8522.852,067,600
Oct 26, 202223.1323.6923.0723.2823.282,658,200
Oct 25, 202222.6422.8822.3522.7622.763,963,200
Oct 24, 202223.0123.2022.8823.0223.023,377,400
Oct 21, 202222.2523.4622.1923.3923.393,123,900
Oct 20, 202221.7022.5821.6322.2122.213,331,700
Oct 19, 202221.6621.8821.3821.5321.531,414,300
Oct 18, 202222.2122.3121.6621.8921.893,120,200
Oct 17, 202221.7221.7721.4821.5721.572,701,400
Oct 14, 202221.6521.6720.8020.8420.842,302,900
Oct 13, 202220.4721.6920.4021.5221.523,147,700
Oct 12, 202220.6820.9520.5020.7220.722,523,200
Oct 11, 202220.6821.1120.5520.7120.712,652,000
Oct 10, 202221.3321.4320.9121.1021.103,248,200
Oct 07, 202220.4820.7620.2620.5620.563,329,000
Oct 06, 202220.4420.6620.4020.5920.594,540,300
Oct 05, 202221.2121.8921.1321.7421.742,903,900
Oct 04, 202221.5322.2521.5022.1922.193,114,000
Oct 03, 202220.6321.1320.5121.0821.082,217,900
Sep 30, 202219.7720.2819.6519.9119.913,920,700
Sep 29, 202219.5219.8919.2519.8519.853,302,700
Sep 28, 202219.3319.9719.2719.8919.894,810,000
Sep 27, 202220.4120.6319.8520.2120.213,802,300
Sep 26, 202220.3420.6019.8619.9519.953,470,400
Sep 23, 202220.6120.6120.1420.3320.333,826,200
Sep 22, 202221.5121.6521.2121.3121.312,150,300
Sep 21, 202221.6321.8921.1421.1421.142,644,400
Sep 20, 202221.5021.7221.3121.5421.543,604,300
Sep 19, 202221.7222.5121.7222.4322.432,774,300
Sep 16, 202221.8522.2921.7322.0922.093,688,200
Sep 15, 202221.9322.1921.7121.8721.873,055,500
Sep 14, 202222.2122.2821.4921.6521.654,932,000
Sep 13, 202222.8723.2922.2622.4022.403,622,700
Sep 12, 202224.1124.4323.8624.0124.012,765,900
Sep 09, 202222.8923.4122.8823.3823.382,910,300
Sep 08, 202222.1922.7022.0822.6122.613,561,900
Sep 07, 202222.0822.7821.9622.6422.642,358,000
Sep 06, 202222.4822.6422.1222.2422.242,542,100
Sep 02, 202223.0923.4122.3722.5122.513,491,000
Sep 01, 202222.3622.4521.9322.2722.273,670,900
Aug 31, 202223.8824.0323.5323.5923.593,272,000
Aug 30, 202224.3624.3723.5323.8223.823,097,600
Aug 29, 202224.0424.3423.9324.0924.092,963,400
Aug 26, 202224.1024.1723.3023.3023.302,006,600
Aug 25, 202223.5324.0823.4824.0524.052,515,400
Aug 24, 202223.3623.4623.1323.3923.392,286,200
Aug 23, 202223.5924.1823.5823.7723.772,530,500
Aug 22, 202222.9423.1222.7122.8922.891,986,100
Aug 19, 202223.7823.8223.3023.4223.422,669,500
Aug 18, 202224.8324.8624.6324.6824.681,470,600
Aug 17, 202224.8724.9824.6224.7324.731,722,300
Aug 16, 202225.3025.5025.1925.3025.302,119,600
Aug 15, 202224.6624.7424.3624.6524.652,136,100
Aug 12, 202225.1825.4425.0625.4025.401,803,800
Aug 11, 202225.6025.8725.3425.3925.392,354,900
Aug 10, 202225.6425.8125.4325.6525.652,161,000
Aug 09, 202224.7624.9724.6324.9424.942,082,300
Aug 08, 202224.8725.1324.6724.8224.822,374,300
Aug 05, 202223.9724.6523.8024.4824.481,736,600
Aug 04, 202224.0124.3923.8824.1424.141,896,000
Aug 03, 202223.9624.1223.8024.0024.001,577,100
Aug 02, 202223.9823.9923.5023.5423.542,034,400
Aug 01, 202224.3724.4724.0524.2424.242,087,400
Jul 29, 202224.2624.6724.1024.5924.594,299,700
Jul 28, 202223.5723.8923.1323.5223.522,380,200
Jul 27, 202223.0823.6322.8923.5723.572,319,200
Jul 26, 202223.2523.3722.7722.9022.903,414,100
Jul 25, 202223.6023.9823.4523.7423.742,932,300
Jul 22, 202223.6223.6822.9523.0423.043,055,900
Jul 21, 202223.3423.5723.1323.5623.562,413,500
Jul 20, 202223.3623.5623.0123.2623.263,171,700
Jul 19, 202222.6823.5422.5623.5023.505,193,600
Jul 18, 202222.2322.5222.0222.1622.163,416,400
Jul 15, 202221.4621.8221.1821.8221.822,482,200
Jul 14, 202221.2121.5020.9721.4221.422,496,100
Jul 13, 202221.8222.3521.5522.1922.192,132,500
Jul 12, 202221.5922.3721.5522.0122.012,386,100
Jul 11, 202221.5021.8421.3521.6921.692,468,500
Jul 08, 202222.3222.4021.8722.1322.133,031,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement