Advertisement
U.S. markets open in 2 hours 58 minutes

ArcelorMittal S.A. (MT)

NYSE - NYSE Delayed Price. Currency in USD
27.81+0.80 (+2.96%)
At close: 04:00PM EDT
27.50 -0.31 (-1.11%)
Pre-Market: 06:06AM EDT
Advertisement
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 27, 202427.2127.8427.2127.8127.812,106,600
Mar 26, 202427.1527.2327.0027.0127.011,487,600
Mar 25, 202427.1127.3227.0927.0927.091,368,900
Mar 22, 202427.1027.1526.9026.9026.90930,000
Mar 21, 202427.0227.1126.8826.9126.911,190,400
Mar 20, 202426.4027.1426.3927.0227.021,437,900
Mar 19, 202426.3026.5926.3026.4926.491,488,200
Mar 18, 202426.7826.7926.3926.4526.451,851,800
Mar 15, 202426.5226.7026.2426.4226.421,758,000
Mar 14, 202426.8626.8926.2626.4126.411,769,500
Mar 13, 202426.6527.0926.6526.9626.961,695,400
Mar 12, 202427.0227.0726.7127.0527.052,322,400
Mar 11, 202425.9126.1825.8326.1526.151,483,100
Mar 08, 202426.2326.2826.0326.0926.091,014,400
Mar 07, 202425.9526.1925.8926.0226.021,505,200
Mar 06, 202425.4825.6225.3625.3825.381,108,100
Mar 05, 202425.2425.4125.0825.1425.141,703,200
Mar 04, 202425.7525.8225.5725.6325.632,114,400
Mar 01, 202426.0526.1325.8825.9325.931,191,900
Feb 29, 202426.0026.2225.9726.0826.081,304,400
Feb 28, 202426.1726.1726.0126.0426.041,132,000
Feb 27, 202426.4326.5026.2526.4026.401,492,000
Feb 26, 202426.1226.1925.9826.1026.101,413,200
Feb 23, 202426.2526.4626.1826.4226.421,255,800
Feb 22, 202426.5826.6126.1526.1626.161,711,300
Feb 21, 202426.3526.4626.2326.3026.30860,900
Feb 20, 202426.3526.5326.2326.3226.322,419,500
Feb 16, 202427.8827.8827.3927.4027.401,732,300
Feb 15, 202427.0827.3227.0727.2127.211,650,300
Feb 14, 202426.9527.2426.9027.1227.121,878,200
Feb 13, 202427.3427.5026.7426.9626.962,437,800
Feb 12, 202428.6728.8128.4528.5128.511,696,700
Feb 09, 202428.5528.9528.4728.9028.901,860,500
Feb 08, 202428.1328.7728.0328.6628.663,200,400
Feb 07, 202427.1527.4227.0027.4227.421,836,900
Feb 06, 202427.1827.4827.1627.3827.381,048,700
Feb 05, 202426.9327.0926.6327.0027.001,096,200
Feb 02, 202427.6927.8327.5627.6627.661,932,400
Feb 01, 202427.6327.9727.5627.8427.841,689,100
Jan 31, 202428.0828.1627.4727.4727.471,561,400
Jan 30, 202427.3127.8127.3027.7327.731,513,400
Jan 29, 202427.4727.6527.2727.6127.61756,800
Jan 26, 202427.6827.8027.5127.5927.59646,200
Jan 25, 202427.5627.6527.3227.5727.571,073,400
Jan 24, 202427.7327.8127.3527.3727.372,044,000
Jan 23, 202427.0027.2226.8927.0027.001,017,000
Jan 22, 202426.7626.8926.5926.8326.831,348,400
Jan 19, 202426.5126.6126.2726.5626.56976,100
Jan 18, 202426.5626.7126.3826.7026.701,702,000
Jan 17, 202425.9526.1225.8526.0626.061,987,800
Jan 16, 202426.3526.4126.0726.1526.151,627,200
Jan 12, 202426.8327.0226.6326.6526.651,297,000
Jan 11, 202426.8726.9526.5026.6826.681,390,800
Jan 10, 202427.1627.2826.9827.1927.191,425,600
Jan 09, 202427.3027.3627.0027.0127.011,473,400
Jan 08, 202427.8227.9327.6327.9027.901,083,000
Jan 05, 202427.5628.0327.5327.7927.791,368,100
Jan 04, 202428.0128.0527.7027.7027.701,398,200
Jan 03, 202427.4227.9527.3027.7627.761,792,000
Jan 02, 202428.2228.4228.0928.2228.221,267,300
Dec 29, 202328.5628.5828.2828.3928.391,048,600
Dec 28, 202328.7228.7928.5528.5928.59737,800
Dec 27, 202328.7428.9728.7228.8428.84877,100
Dec 26, 202328.7028.8528.6628.7528.75632,300
Dec 22, 202328.7628.8428.5028.6428.641,063,000
Dec 21, 202328.5028.6628.2928.6628.661,350,900
Dec 20, 202328.7728.8628.3028.3028.302,003,600
Dec 19, 202328.5929.0128.5928.9528.953,201,800
Dec 18, 202328.4229.0028.3828.6928.695,563,400
Dec 15, 202327.1327.3927.0527.1127.112,003,300
Dec 14, 202326.9127.3226.8527.2427.242,408,600
Dec 13, 202325.9926.5625.6426.4726.473,519,500
Dec 12, 202325.9825.9825.6825.8725.871,517,900
Dec 11, 202325.6625.7925.5325.7125.711,167,700
Dec 08, 202325.4725.7325.3325.3525.351,370,300
Dec 07, 202325.4225.5425.3225.5225.521,487,600
Dec 06, 202325.6425.7325.2025.2325.231,238,700
Dec 05, 202325.4525.4825.2125.2625.261,720,800
Dec 04, 202325.4325.6525.3625.4425.441,434,400
Dec 01, 202325.2225.7025.1325.5725.571,840,700
Nov 30, 202325.0625.4024.9325.1925.191,819,200
Nov 29, 202325.2325.2724.9725.0425.041,812,500
Nov 28, 202324.7224.8324.5524.5924.591,725,000
Nov 27, 202324.6524.6824.4424.6324.631,619,100
Nov 24, 202324.4324.6124.3424.3624.361,016,500
Nov 22, 202324.2524.3424.1124.2224.222,344,500
Nov 21, 202323.9024.0723.8123.8623.861,848,600
Nov 20, 202323.9724.1123.9223.9323.932,352,800
Nov 17, 202323.8524.0823.7823.9923.991,563,700
Nov 16, 202323.4423.5823.2423.4123.411,368,800
Nov 15, 202323.4723.8323.4223.4323.431,945,300
Nov 14, 202322.7723.2322.7523.1123.113,483,100
Nov 13, 202321.9522.0321.7721.7821.781,736,000
Nov 13, 20230.22 Dividend
Nov 10, 202321.8221.9621.4821.9021.683,223,900
Nov 09, 202322.8022.8622.0722.0821.862,735,600
Nov 08, 202322.7822.9922.7222.7222.493,339,200
Nov 07, 202322.8323.0022.7722.9622.731,492,800
Nov 06, 202323.3323.4523.2423.4123.171,945,500
Nov 03, 202323.2523.4523.2323.2623.031,697,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...