NYSE - Delayed Quote • USD
ArcelorMittal S.A. (MT)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 5:29 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 25.49 | 25.56 | 25.26 | 25.37 | 25.37 | 995,600 |
Apr 25, 2024 | 24.85 | 25.32 | 24.73 | 25.22 | 25.22 | 1,469,100 |
Apr 24, 2024 | 25.43 | 25.43 | 25.12 | 25.20 | 25.20 | 1,036,200 |
Apr 23, 2024 | 25.31 | 25.32 | 25.00 | 25.19 | 25.19 | 1,519,900 |
Apr 22, 2024 | 25.43 | 25.93 | 25.33 | 25.81 | 25.81 | 1,465,800 |
Apr 19, 2024 | 25.31 | 25.44 | 25.21 | 25.39 | 25.39 | 1,348,900 |
Apr 18, 2024 | 25.39 | 25.49 | 25.04 | 25.15 | 25.15 | 2,806,700 |
Apr 17, 2024 | 25.36 | 25.39 | 24.96 | 25.11 | 25.11 | 2,428,100 |
Apr 16, 2024 | 25.35 | 25.40 | 25.00 | 25.18 | 25.18 | 4,555,400 |
Apr 15, 2024 | 27.39 | 27.42 | 26.86 | 26.95 | 26.95 | 1,455,600 |
Apr 12, 2024 | 27.73 | 27.91 | 26.86 | 26.92 | 26.92 | 1,817,700 |
Apr 11, 2024 | 27.87 | 27.87 | 27.23 | 27.53 | 27.53 | 1,201,600 |
Apr 10, 2024 | 27.57 | 27.74 | 27.39 | 27.62 | 27.62 | 1,048,500 |
Apr 9, 2024 | 28.14 | 28.22 | 27.82 | 27.98 | 27.98 | 951,000 |
Apr 8, 2024 | 27.74 | 27.93 | 27.64 | 27.85 | 27.85 | 1,467,000 |
Apr 5, 2024 | 27.27 | 27.42 | 27.13 | 27.27 | 27.27 | 1,101,700 |
Apr 4, 2024 | 27.96 | 27.98 | 27.34 | 27.36 | 27.36 | 1,394,000 |
Apr 3, 2024 | 27.57 | 27.83 | 27.49 | 27.73 | 27.73 | 1,727,800 |
Apr 2, 2024 | 27.72 | 27.82 | 27.36 | 27.54 | 27.54 | 1,776,200 |
Apr 1, 2024 | 27.74 | 27.85 | 27.48 | 27.55 | 27.55 | 1,368,900 |
Mar 28, 2024 | 27.51 | 27.64 | 27.40 | 27.58 | 27.58 | 1,657,100 |
Mar 27, 2024 | 27.21 | 27.84 | 27.21 | 27.81 | 27.81 | 2,106,600 |
Mar 26, 2024 | 27.15 | 27.23 | 27.00 | 27.01 | 27.01 | 1,487,600 |
Mar 25, 2024 | 27.11 | 27.32 | 27.09 | 27.09 | 27.09 | 1,368,900 |
Mar 22, 2024 | 27.10 | 27.15 | 26.90 | 26.90 | 26.90 | 930,000 |
Mar 21, 2024 | 27.02 | 27.11 | 26.88 | 26.91 | 26.91 | 1,190,400 |
Mar 20, 2024 | 26.40 | 27.14 | 26.39 | 27.02 | 27.02 | 1,437,900 |
Mar 19, 2024 | 26.30 | 26.59 | 26.30 | 26.49 | 26.49 | 1,488,200 |
Mar 18, 2024 | 26.78 | 26.79 | 26.39 | 26.45 | 26.45 | 1,851,800 |
Mar 15, 2024 | 26.52 | 26.70 | 26.24 | 26.42 | 26.42 | 1,758,000 |
Mar 14, 2024 | 26.86 | 26.89 | 26.26 | 26.41 | 26.41 | 1,769,500 |
Mar 13, 2024 | 26.65 | 27.09 | 26.65 | 26.96 | 26.96 | 1,695,400 |
Mar 12, 2024 | 27.02 | 27.07 | 26.71 | 27.05 | 27.05 | 2,322,400 |
Mar 11, 2024 | 25.91 | 26.18 | 25.83 | 26.15 | 26.15 | 1,483,100 |
Mar 8, 2024 | 26.23 | 26.28 | 26.03 | 26.09 | 26.09 | 1,014,400 |
Mar 7, 2024 | 25.95 | 26.19 | 25.89 | 26.02 | 26.02 | 1,505,200 |
Mar 6, 2024 | 25.48 | 25.62 | 25.36 | 25.38 | 25.38 | 1,108,100 |
Mar 5, 2024 | 25.24 | 25.41 | 25.08 | 25.14 | 25.14 | 1,703,200 |
Mar 4, 2024 | 25.75 | 25.82 | 25.57 | 25.63 | 25.63 | 2,114,400 |
Mar 1, 2024 | 26.05 | 26.13 | 25.88 | 25.93 | 25.93 | 1,191,900 |
Feb 29, 2024 | 26.00 | 26.22 | 25.97 | 26.08 | 26.08 | 1,304,400 |
Feb 28, 2024 | 26.17 | 26.17 | 26.01 | 26.04 | 26.04 | 1,132,000 |
Feb 27, 2024 | 26.43 | 26.50 | 26.25 | 26.40 | 26.40 | 1,492,000 |
Feb 26, 2024 | 26.12 | 26.19 | 25.98 | 26.10 | 26.10 | 1,413,200 |
Feb 23, 2024 | 26.25 | 26.46 | 26.18 | 26.42 | 26.42 | 1,255,800 |
Feb 22, 2024 | 26.58 | 26.61 | 26.15 | 26.16 | 26.16 | 1,711,300 |
Feb 21, 2024 | 26.35 | 26.46 | 26.23 | 26.30 | 26.30 | 860,900 |
Feb 20, 2024 | 26.35 | 26.53 | 26.23 | 26.32 | 26.32 | 2,419,500 |
Feb 16, 2024 | 27.88 | 27.88 | 27.39 | 27.40 | 27.40 | 1,732,300 |
Feb 15, 2024 | 27.08 | 27.32 | 27.07 | 27.21 | 27.21 | 1,650,300 |
Feb 14, 2024 | 26.95 | 27.24 | 26.90 | 27.12 | 27.12 | 1,878,200 |
Feb 13, 2024 | 27.34 | 27.50 | 26.74 | 26.96 | 26.96 | 2,437,800 |
Feb 12, 2024 | 28.67 | 28.81 | 28.45 | 28.51 | 28.51 | 1,696,700 |
Feb 9, 2024 | 28.55 | 28.95 | 28.47 | 28.90 | 28.90 | 1,860,500 |
Feb 8, 2024 | 28.13 | 28.77 | 28.03 | 28.66 | 28.66 | 3,200,400 |
Feb 7, 2024 | 27.15 | 27.42 | 27.00 | 27.42 | 27.42 | 1,836,900 |
Feb 6, 2024 | 27.18 | 27.48 | 27.16 | 27.38 | 27.38 | 1,048,700 |
Feb 5, 2024 | 26.93 | 27.09 | 26.63 | 27.00 | 27.00 | 1,096,200 |
Feb 2, 2024 | 27.69 | 27.83 | 27.56 | 27.66 | 27.66 | 1,932,400 |
Feb 1, 2024 | 27.63 | 27.97 | 27.56 | 27.84 | 27.84 | 1,689,100 |
Jan 31, 2024 | 28.08 | 28.16 | 27.47 | 27.47 | 27.47 | 1,561,400 |
Jan 30, 2024 | 27.31 | 27.81 | 27.30 | 27.73 | 27.73 | 1,513,400 |
Jan 29, 2024 | 27.47 | 27.65 | 27.27 | 27.61 | 27.61 | 756,800 |
Jan 26, 2024 | 27.68 | 27.80 | 27.51 | 27.59 | 27.59 | 646,200 |
Jan 25, 2024 | 27.56 | 27.65 | 27.32 | 27.57 | 27.57 | 1,073,400 |
Jan 24, 2024 | 27.73 | 27.81 | 27.35 | 27.37 | 27.37 | 2,044,000 |
Jan 23, 2024 | 27.00 | 27.22 | 26.89 | 27.00 | 27.00 | 1,017,000 |
Jan 22, 2024 | 26.76 | 26.89 | 26.59 | 26.83 | 26.83 | 1,348,400 |
Jan 19, 2024 | 26.51 | 26.61 | 26.27 | 26.56 | 26.56 | 976,100 |
Jan 18, 2024 | 26.56 | 26.71 | 26.38 | 26.70 | 26.70 | 1,702,000 |
Jan 17, 2024 | 25.95 | 26.12 | 25.85 | 26.06 | 26.06 | 1,987,800 |
Jan 16, 2024 | 26.35 | 26.41 | 26.07 | 26.15 | 26.15 | 1,627,200 |
Jan 12, 2024 | 26.83 | 27.02 | 26.63 | 26.65 | 26.65 | 1,297,000 |
Jan 11, 2024 | 26.87 | 26.95 | 26.50 | 26.68 | 26.68 | 1,390,800 |
Jan 10, 2024 | 27.16 | 27.28 | 26.98 | 27.19 | 27.19 | 1,425,600 |
Jan 9, 2024 | 27.30 | 27.36 | 27.00 | 27.01 | 27.01 | 1,473,400 |
Jan 8, 2024 | 27.82 | 27.93 | 27.63 | 27.90 | 27.90 | 1,083,000 |
Jan 5, 2024 | 27.56 | 28.03 | 27.53 | 27.79 | 27.79 | 1,368,100 |
Jan 4, 2024 | 28.01 | 28.05 | 27.70 | 27.70 | 27.70 | 1,398,200 |
Jan 3, 2024 | 27.42 | 27.95 | 27.30 | 27.76 | 27.76 | 1,792,000 |
Jan 2, 2024 | 28.22 | 28.42 | 28.09 | 28.22 | 28.22 | 1,267,300 |
Dec 29, 2023 | 28.56 | 28.58 | 28.28 | 28.39 | 28.39 | 1,048,600 |
Dec 28, 2023 | 28.72 | 28.79 | 28.55 | 28.59 | 28.59 | 737,800 |
Dec 27, 2023 | 28.74 | 28.97 | 28.72 | 28.84 | 28.84 | 877,100 |
Dec 26, 2023 | 28.70 | 28.85 | 28.66 | 28.75 | 28.75 | 632,300 |
Dec 22, 2023 | 28.76 | 28.84 | 28.50 | 28.64 | 28.64 | 1,063,000 |
Dec 21, 2023 | 28.50 | 28.66 | 28.29 | 28.66 | 28.66 | 1,350,900 |
Dec 20, 2023 | 28.77 | 28.86 | 28.30 | 28.30 | 28.30 | 2,003,600 |
Dec 19, 2023 | 28.59 | 29.01 | 28.59 | 28.95 | 28.95 | 3,201,800 |
Dec 18, 2023 | 28.42 | 29.00 | 28.38 | 28.69 | 28.69 | 5,563,400 |
Dec 15, 2023 | 27.13 | 27.39 | 27.05 | 27.11 | 27.11 | 2,003,300 |
Dec 14, 2023 | 26.91 | 27.32 | 26.85 | 27.24 | 27.24 | 2,408,600 |
Dec 13, 2023 | 25.99 | 26.56 | 25.64 | 26.47 | 26.47 | 3,519,500 |
Dec 12, 2023 | 25.98 | 25.98 | 25.68 | 25.87 | 25.87 | 1,517,900 |
Dec 11, 2023 | 25.66 | 25.79 | 25.53 | 25.71 | 25.71 | 1,167,700 |
Dec 8, 2023 | 25.47 | 25.73 | 25.33 | 25.35 | 25.35 | 1,370,300 |
Dec 7, 2023 | 25.42 | 25.54 | 25.32 | 25.52 | 25.52 | 1,487,600 |
Dec 6, 2023 | 25.64 | 25.73 | 25.20 | 25.23 | 25.23 | 1,238,700 |
Dec 5, 2023 | 25.45 | 25.48 | 25.21 | 25.26 | 25.26 | 1,720,800 |
Dec 4, 2023 | 25.43 | 25.65 | 25.36 | 25.44 | 25.44 | 1,434,400 |
Dec 1, 2023 | 25.22 | 25.70 | 25.13 | 25.57 | 25.57 | 1,840,700 |
Nov 30, 2023 | 25.06 | 25.40 | 24.93 | 25.19 | 25.19 | 1,819,200 |
Nov 29, 2023 | 25.23 | 25.27 | 24.97 | 25.04 | 25.04 | 1,812,500 |
Nov 28, 2023 | 24.72 | 24.83 | 24.55 | 24.59 | 24.59 | 1,725,000 |
Nov 27, 2023 | 24.65 | 24.68 | 24.44 | 24.63 | 24.63 | 1,619,100 |
Nov 24, 2023 | 24.43 | 24.61 | 24.34 | 24.36 | 24.36 | 1,016,500 |
Nov 22, 2023 | 24.25 | 24.34 | 24.11 | 24.22 | 24.22 | 2,344,500 |
Nov 21, 2023 | 23.90 | 24.07 | 23.81 | 23.86 | 23.86 | 1,848,600 |
Nov 20, 2023 | 23.97 | 24.11 | 23.92 | 23.93 | 23.93 | 2,352,800 |
Nov 17, 2023 | 23.85 | 24.08 | 23.78 | 23.99 | 23.99 | 1,563,700 |
Nov 16, 2023 | 23.44 | 23.58 | 23.24 | 23.41 | 23.41 | 1,368,800 |
Nov 15, 2023 | 23.47 | 23.83 | 23.42 | 23.43 | 23.43 | 1,945,300 |
Nov 14, 2023 | 22.77 | 23.23 | 22.75 | 23.11 | 23.11 | 3,483,100 |
Nov 13, 2023 | 0.22 Dividend | |||||
Nov 13, 2023 | 21.95 | 22.03 | 21.77 | 21.78 | 21.78 | 1,736,000 |
Nov 10, 2023 | 21.82 | 21.96 | 21.48 | 21.90 | 21.68 | 3,223,900 |
Nov 9, 2023 | 22.80 | 22.86 | 22.07 | 22.08 | 21.86 | 2,735,600 |
Nov 8, 2023 | 22.78 | 22.99 | 22.72 | 22.72 | 22.49 | 3,339,200 |
Nov 7, 2023 | 22.83 | 23.00 | 22.77 | 22.96 | 22.73 | 1,492,800 |
Nov 6, 2023 | 23.33 | 23.45 | 23.24 | 23.41 | 23.17 | 1,945,500 |
Nov 3, 2023 | 23.25 | 23.45 | 23.23 | 23.26 | 23.03 | 1,697,600 |
Nov 2, 2023 | 22.91 | 23.16 | 22.83 | 23.10 | 22.87 | 3,455,400 |
Nov 1, 2023 | 22.04 | 22.12 | 21.72 | 22.04 | 21.82 | 1,641,200 |
Oct 31, 2023 | 21.96 | 22.25 | 21.82 | 22.02 | 21.80 | 3,955,800 |
Oct 30, 2023 | 21.30 | 21.56 | 21.30 | 21.48 | 21.26 | 3,754,400 |
Oct 27, 2023 | 22.43 | 22.45 | 22.09 | 22.14 | 21.92 | 1,498,200 |
Oct 26, 2023 | 22.00 | 22.29 | 21.89 | 22.17 | 21.95 | 2,778,700 |
Oct 25, 2023 | 21.99 | 22.19 | 21.85 | 21.89 | 21.67 | 4,018,500 |
Oct 24, 2023 | 21.82 | 22.16 | 21.77 | 22.12 | 21.90 | 2,854,900 |
Oct 23, 2023 | 21.79 | 22.02 | 21.63 | 21.80 | 21.58 | 1,509,200 |
Oct 20, 2023 | 21.65 | 21.84 | 21.51 | 21.67 | 21.45 | 2,403,000 |
Oct 19, 2023 | 22.43 | 22.67 | 22.24 | 22.30 | 22.08 | 3,771,300 |
Oct 18, 2023 | 22.47 | 22.47 | 22.24 | 22.41 | 22.18 | 3,044,800 |
Oct 17, 2023 | 22.65 | 23.52 | 22.64 | 23.34 | 23.11 | 1,795,600 |
Oct 16, 2023 | 23.21 | 23.49 | 23.04 | 23.33 | 23.10 | 1,357,900 |
Oct 13, 2023 | 23.16 | 23.25 | 22.59 | 22.78 | 22.55 | 2,120,500 |
Oct 12, 2023 | 24.06 | 24.08 | 23.13 | 23.38 | 23.15 | 2,808,500 |
Oct 11, 2023 | 24.71 | 24.73 | 24.29 | 24.53 | 24.28 | 1,981,800 |
Oct 10, 2023 | 24.70 | 24.70 | 24.33 | 24.33 | 24.09 | 1,930,100 |
Oct 9, 2023 | 23.93 | 24.17 | 23.86 | 24.06 | 23.82 | 952,900 |
Oct 6, 2023 | 23.95 | 24.45 | 23.83 | 24.26 | 24.02 | 1,853,100 |
Oct 5, 2023 | 23.95 | 24.04 | 23.63 | 23.72 | 23.48 | 1,599,900 |
Oct 4, 2023 | 24.02 | 24.07 | 23.70 | 24.02 | 23.78 | 1,536,600 |
Oct 3, 2023 | 23.99 | 24.25 | 23.81 | 24.07 | 23.83 | 2,020,500 |
Oct 2, 2023 | 24.93 | 25.06 | 24.54 | 24.68 | 24.43 | 1,747,300 |
Sep 29, 2023 | 25.35 | 25.39 | 24.92 | 25.03 | 24.78 | 2,140,800 |
Sep 28, 2023 | 24.74 | 25.27 | 24.70 | 25.12 | 24.87 | 2,110,400 |
Sep 27, 2023 | 24.46 | 24.60 | 24.21 | 24.41 | 24.16 | 1,536,500 |
Sep 26, 2023 | 24.27 | 24.50 | 24.15 | 24.22 | 23.98 | 1,225,900 |
Sep 25, 2023 | 24.01 | 24.41 | 24.01 | 24.40 | 24.15 | 1,439,800 |
Sep 22, 2023 | 24.84 | 24.97 | 24.65 | 24.71 | 24.46 | 1,401,000 |
Sep 21, 2023 | 24.88 | 25.06 | 24.83 | 24.84 | 24.59 | 1,859,600 |
Sep 20, 2023 | 25.57 | 25.81 | 25.34 | 25.37 | 25.12 | 1,319,600 |
Sep 19, 2023 | 25.36 | 25.51 | 25.17 | 25.28 | 25.03 | 1,948,500 |
Sep 18, 2023 | 25.42 | 25.45 | 25.20 | 25.33 | 25.08 | 1,692,300 |
Sep 15, 2023 | 25.94 | 26.00 | 25.76 | 25.76 | 25.50 | 2,362,600 |
Sep 14, 2023 | 25.42 | 25.62 | 25.31 | 25.55 | 25.29 | 2,046,800 |
Sep 13, 2023 | 25.50 | 25.56 | 25.15 | 25.28 | 25.03 | 1,614,800 |
Sep 12, 2023 | 25.62 | 25.83 | 25.54 | 25.62 | 25.36 | 1,588,900 |
Sep 11, 2023 | 26.30 | 26.44 | 26.00 | 26.03 | 25.77 | 1,378,400 |
Sep 8, 2023 | 25.95 | 26.09 | 25.74 | 25.76 | 25.50 | 968,700 |
Sep 7, 2023 | 26.12 | 26.21 | 25.82 | 26.02 | 25.76 | 1,332,500 |
Sep 6, 2023 | 26.61 | 26.84 | 26.47 | 26.71 | 26.44 | 1,134,600 |
Sep 5, 2023 | 26.93 | 27.02 | 26.60 | 26.68 | 26.41 | 1,665,800 |
Sep 1, 2023 | 27.31 | 27.43 | 26.93 | 27.00 | 26.73 | 1,651,500 |
Aug 31, 2023 | 26.80 | 26.80 | 26.47 | 26.61 | 26.34 | 974,200 |
Aug 30, 2023 | 26.97 | 27.06 | 26.70 | 26.76 | 26.49 | 1,106,800 |
Aug 29, 2023 | 26.31 | 27.06 | 26.25 | 27.00 | 26.73 | 1,602,400 |
Aug 28, 2023 | 26.34 | 26.52 | 26.19 | 26.27 | 26.01 | 1,623,000 |
Aug 25, 2023 | 26.12 | 26.25 | 25.79 | 26.08 | 25.82 | 1,466,400 |
Aug 24, 2023 | 26.02 | 26.27 | 25.88 | 26.05 | 25.79 | 1,370,300 |
Aug 23, 2023 | 26.32 | 26.49 | 26.19 | 26.29 | 26.03 | 1,458,000 |
Aug 22, 2023 | 26.24 | 26.37 | 26.06 | 26.13 | 25.87 | 1,610,000 |
Aug 21, 2023 | 25.80 | 25.89 | 25.48 | 25.78 | 25.52 | 2,910,200 |
Aug 18, 2023 | 25.54 | 25.87 | 25.45 | 25.84 | 25.58 | 2,640,400 |
Aug 17, 2023 | 26.08 | 26.26 | 25.82 | 25.84 | 25.58 | 3,338,000 |
Aug 16, 2023 | 26.51 | 26.81 | 25.56 | 25.65 | 25.39 | 7,027,800 |
Aug 15, 2023 | 26.68 | 26.72 | 26.29 | 26.42 | 26.15 | 2,285,700 |
Aug 14, 2023 | 27.05 | 27.20 | 26.68 | 27.15 | 26.88 | 4,453,100 |
Aug 11, 2023 | 26.73 | 26.98 | 26.71 | 26.92 | 26.65 | 1,272,900 |
Aug 10, 2023 | 27.36 | 27.45 | 26.93 | 27.01 | 26.74 | 1,781,400 |
Aug 9, 2023 | 27.20 | 27.33 | 26.95 | 26.96 | 26.69 | 1,472,800 |
Aug 8, 2023 | 26.82 | 27.16 | 26.60 | 27.16 | 26.89 | 1,665,200 |
Aug 7, 2023 | 27.46 | 27.54 | 27.22 | 27.49 | 27.21 | 1,559,900 |
Aug 4, 2023 | 27.54 | 27.87 | 27.31 | 27.32 | 27.05 | 1,328,200 |
Aug 3, 2023 | 27.38 | 27.73 | 27.12 | 27.56 | 27.28 | 1,760,200 |
Aug 2, 2023 | 28.05 | 28.18 | 27.60 | 27.82 | 27.54 | 2,043,100 |
Aug 1, 2023 | 28.33 | 28.53 | 28.15 | 28.51 | 28.22 | 1,667,800 |
Jul 31, 2023 | 28.54 | 29.15 | 28.53 | 28.86 | 28.57 | 3,231,200 |
Jul 28, 2023 | 28.23 | 28.49 | 28.00 | 28.10 | 27.82 | 1,751,900 |
Jul 27, 2023 | 28.00 | 28.23 | 27.46 | 27.69 | 27.41 | 2,998,700 |
Jul 26, 2023 | 28.45 | 28.59 | 28.30 | 28.45 | 28.16 | 1,803,900 |
Jul 25, 2023 | 28.36 | 28.68 | 28.32 | 28.55 | 28.26 | 2,234,700 |
Jul 24, 2023 | 27.65 | 28.09 | 27.62 | 27.83 | 27.55 | 1,396,800 |
Jul 21, 2023 | 27.80 | 27.84 | 27.41 | 27.52 | 27.24 | 1,864,800 |
Jul 20, 2023 | 28.35 | 28.40 | 27.93 | 27.96 | 27.68 | 1,291,900 |
Jul 19, 2023 | 27.79 | 27.92 | 27.57 | 27.84 | 27.56 | 1,402,400 |
Jul 18, 2023 | 27.83 | 28.22 | 27.81 | 28.19 | 27.91 | 930,700 |
Jul 17, 2023 | 27.79 | 28.12 | 27.77 | 27.99 | 27.71 | 1,420,700 |
Jul 14, 2023 | 28.20 | 28.20 | 27.93 | 28.00 | 27.72 | 1,059,800 |
Jul 13, 2023 | 28.19 | 28.29 | 28.06 | 28.22 | 27.94 | 1,580,200 |
Jul 12, 2023 | 27.69 | 27.83 | 27.58 | 27.58 | 27.30 | 2,097,300 |
Jul 11, 2023 | 26.60 | 26.91 | 26.51 | 26.88 | 26.61 | 1,202,600 |
Jul 10, 2023 | 26.11 | 26.43 | 26.08 | 26.32 | 26.06 | 1,036,100 |
Jul 7, 2023 | 26.00 | 26.58 | 26.00 | 26.35 | 26.09 | 1,800,100 |
Jul 6, 2023 | 25.94 | 26.06 | 25.46 | 25.87 | 25.61 | 2,073,300 |
Jul 5, 2023 | 26.68 | 26.68 | 26.30 | 26.40 | 26.13 | 1,649,900 |
Jul 3, 2023 | 27.36 | 27.55 | 27.25 | 27.25 | 26.98 | 1,142,600 |
Jun 30, 2023 | 27.47 | 27.48 | 27.14 | 27.34 | 27.07 | 1,802,400 |
Jun 29, 2023 | 27.00 | 27.19 | 26.95 | 27.19 | 26.92 | 1,813,100 |
Jun 28, 2023 | 27.09 | 27.09 | 26.71 | 26.85 | 26.58 | 1,489,900 |
Jun 27, 2023 | 26.73 | 27.19 | 26.65 | 27.07 | 26.80 | 1,270,200 |
Jun 26, 2023 | 26.76 | 27.18 | 26.76 | 27.01 | 26.74 | 2,003,100 |
Jun 23, 2023 | 26.53 | 26.83 | 26.49 | 26.75 | 26.48 | 1,551,600 |
Jun 22, 2023 | 27.21 | 27.21 | 26.99 | 27.10 | 26.83 | 823,900 |
Jun 21, 2023 | 26.89 | 27.29 | 26.87 | 27.19 | 26.92 | 1,050,700 |
Jun 20, 2023 | 27.14 | 27.23 | 27.01 | 27.21 | 26.94 | 1,696,000 |
Jun 16, 2023 | 28.14 | 28.14 | 27.95 | 28.12 | 27.84 | 1,770,300 |
Jun 15, 2023 | 27.82 | 28.21 | 27.82 | 28.15 | 27.87 | 1,459,400 |
Jun 14, 2023 | 28.67 | 28.73 | 27.83 | 28.05 | 27.77 | 1,666,300 |
Jun 13, 2023 | 27.67 | 28.04 | 27.67 | 27.94 | 27.66 | 1,688,800 |
Jun 12, 2023 | 27.21 | 27.41 | 27.04 | 27.32 | 27.05 | 1,046,700 |
Jun 9, 2023 | 27.26 | 27.48 | 27.21 | 27.30 | 27.03 | 1,294,900 |
Jun 8, 2023 | 27.38 | 27.53 | 27.12 | 27.37 | 27.10 | 2,158,300 |
Jun 7, 2023 | 26.70 | 26.97 | 26.65 | 26.83 | 26.56 | 1,859,400 |
Jun 6, 2023 | 26.24 | 26.81 | 26.22 | 26.76 | 26.49 | 1,786,600 |
Jun 5, 2023 | 26.49 | 26.64 | 26.16 | 26.50 | 26.23 | 1,495,400 |
Jun 2, 2023 | 26.53 | 26.95 | 26.38 | 26.82 | 26.55 | 2,893,200 |
Jun 1, 2023 | 25.30 | 25.67 | 25.30 | 25.56 | 25.30 | 1,871,400 |
May 31, 2023 | 25.09 | 25.11 | 24.67 | 24.95 | 24.70 | 1,999,300 |
May 30, 2023 | 25.62 | 25.67 | 25.37 | 25.60 | 25.34 | 2,481,100 |
May 26, 2023 | 26.19 | 26.28 | 25.93 | 25.97 | 25.71 | 3,053,800 |
May 25, 2023 | 25.74 | 25.84 | 25.52 | 25.72 | 25.46 | 2,305,300 |
May 24, 2023 | 25.85 | 25.85 | 25.57 | 25.74 | 25.48 | 2,106,700 |
May 23, 2023 | 26.50 | 26.60 | 26.12 | 26.14 | 25.88 | 2,185,800 |
May 22, 2023 | 0.22 Dividend | |||||
May 22, 2023 | 26.55 | 26.80 | 26.48 | 26.72 | 26.45 | 1,460,400 |
May 19, 2023 | 27.00 | 27.02 | 26.66 | 26.83 | 26.34 | 1,953,100 |
May 18, 2023 | 26.53 | 26.89 | 26.23 | 26.82 | 26.33 | 3,342,300 |
May 17, 2023 | 26.52 | 26.80 | 26.40 | 26.45 | 25.97 | 6,419,600 |
May 16, 2023 | 26.26 | 26.37 | 25.71 | 25.75 | 25.28 | 3,885,700 |
May 15, 2023 | 26.47 | 26.67 | 26.36 | 26.65 | 26.17 | 3,064,500 |
May 12, 2023 | 26.57 | 26.65 | 26.26 | 26.37 | 25.89 | 2,933,100 |
May 11, 2023 | 26.18 | 26.31 | 25.90 | 26.11 | 25.64 | 5,917,000 |
May 10, 2023 | 27.67 | 27.69 | 26.63 | 26.97 | 26.48 | 3,648,900 |
May 9, 2023 | 27.20 | 27.69 | 27.12 | 27.57 | 27.07 | 1,768,100 |
May 8, 2023 | 27.91 | 28.01 | 27.39 | 27.46 | 26.96 | 2,397,500 |
May 5, 2023 | 26.70 | 27.35 | 26.69 | 27.16 | 26.67 | 3,043,000 |
May 4, 2023 | 27.12 | 27.37 | 26.36 | 26.48 | 26.00 | 3,149,500 |
May 3, 2023 | 28.07 | 28.49 | 28.04 | 28.11 | 27.60 | 1,951,300 |
May 2, 2023 | 28.10 | 28.26 | 27.64 | 28.21 | 27.70 | 2,932,800 |
May 1, 2023 | 28.58 | 28.71 | 27.94 | 28.06 | 27.55 | 1,493,600 |
Apr 28, 2023 | 28.06 | 28.50 | 28.01 | 28.47 | 27.95 | 2,075,700 |
Apr 27, 2023 | 28.20 | 28.29 | 27.97 | 28.28 | 27.77 | 3,680,000 |
Related Tickers
PKX POSCO Holdings Inc.
71.60
+0.79%
STLD Steel Dynamics, Inc.
134.04
+0.76%
X United States Steel Corporation
37.42
+0.67%
TX Ternium S.A.
43.58
+2.16%
RS Reliance, Inc.
290.62
-0.52%
SID Companhia Siderúrgica Nacional
2.7700
+2.21%
GGB Gerdau S.A.
3.6100
+3.44%
CMC Commercial Metals Company
53.48
-0.43%
WS Worthington Steel, Inc.
31.21
+1.20%
RDUS Radius Recycling, Inc.
17.90
-1.32%