ArcelorMittal (MT)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

25.40

+0.01

(+0.04%)

At close: 04:00PM EDT

25.47

+0.07

(+0.28%)

After hours:

07:50PM EDT

Time period:

14 Aug 2021 - 14 Aug 2022

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
12 Aug 2022	25.18	25.44	25.06	25.40	25.40	1,803,000
11 Aug 2022	25.60	25.87	25.34	25.39	25.39	2,354,900
10 Aug 2022	25.64	25.81	25.43	25.65	25.65	2,161,000
09 Aug 2022	24.76	24.97	24.63	24.94	24.94	2,082,300
08 Aug 2022	24.87	25.13	24.67	24.82	24.82	2,374,300
05 Aug 2022	23.97	24.65	23.80	24.48	24.48	1,736,600
04 Aug 2022	24.01	24.39	23.88	24.14	24.14	1,896,000
03 Aug 2022	23.96	24.12	23.80	24.00	24.00	1,577,100
02 Aug 2022	23.98	23.99	23.50	23.54	23.54	2,034,400
01 Aug 2022	24.37	24.47	24.05	24.24	24.24	2,087,400
29 Jul 2022	24.26	24.67	24.10	24.59	24.59	4,299,700
28 Jul 2022	23.57	23.89	23.13	23.52	23.52	2,380,200
27 Jul 2022	23.08	23.63	22.89	23.57	23.57	2,319,200
26 Jul 2022	23.25	23.37	22.77	22.90	22.90	3,414,100
25 Jul 2022	23.60	23.98	23.45	23.74	23.74	2,932,300
22 Jul 2022	23.62	23.68	22.95	23.04	23.04	3,055,900
21 Jul 2022	23.34	23.57	23.13	23.56	23.56	2,413,500
20 Jul 2022	23.36	23.56	23.01	23.26	23.26	3,171,700
19 Jul 2022	22.68	23.54	22.56	23.50	23.50	5,193,600
18 Jul 2022	22.23	22.52	22.02	22.16	22.16	3,416,400
15 Jul 2022	21.46	21.82	21.18	21.82	21.82	2,482,200
14 Jul 2022	21.21	21.50	20.97	21.42	21.42	2,496,100
13 Jul 2022	21.82	22.35	21.55	22.19	22.19	2,132,500
12 Jul 2022	21.59	22.37	21.55	22.01	22.01	2,386,100
11 Jul 2022	21.50	21.84	21.35	21.69	21.69	2,468,500
08 Jul 2022	22.32	22.40	21.87	22.13	22.13	3,031,300
07 Jul 2022	22.19	22.50	22.07	22.19	22.19	2,949,800
06 Jul 2022	21.21	21.59	20.86	21.51	21.51	4,641,800
05 Jul 2022	21.50	21.86	21.25	21.86	21.86	3,378,700
01 Jul 2022	22.57	22.91	21.93	22.89	22.89	2,957,200
30 Jun 2022	22.19	22.94	21.89	22.60	22.60	4,422,200
29 Jun 2022	23.89	23.97	23.18	23.51	23.51	3,232,300
28 Jun 2022	24.49	24.84	23.97	24.04	24.04	2,782,000
27 Jun 2022	24.16	24.57	23.94	24.30	24.30	3,130,800
24 Jun 2022	23.27	23.95	23.15	23.92	23.92	4,584,400
23 Jun 2022	23.70	23.79	22.92	23.31	23.31	4,721,800
22 Jun 2022	23.74	24.06	23.33	23.71	23.71	7,581,100
21 Jun 2022	26.29	26.42	25.83	25.91	25.91	2,890,800
17 Jun 2022	26.23	26.34	25.49	25.98	25.98	4,112,000
16 Jun 2022	26.39	26.63	26.05	26.16	26.16	3,924,700
15 Jun 2022	27.44	27.95	26.99	27.67	27.67	3,248,300
14 Jun 2022	26.91	27.38	26.64	27.00	27.00	3,579,100
13 Jun 2022	27.42	27.57	26.86	27.05	27.05	4,082,000
10 Jun 2022	29.09	29.16	28.45	28.62	28.62	4,342,900
09 Jun 2022	30.87	30.94	29.79	29.81	29.81	4,058,200
08 Jun 2022	32.25	32.37	31.47	31.65	31.65	2,970,600
07 Jun 2022	32.71	33.42	32.70	33.39	33.39	2,336,400
06 Jun 2022	32.88	33.20	32.71	32.88	32.88	3,031,600
03 Jun 2022	32.51	32.85	32.40	32.72	32.72	2,580,800
02 Jun 2022	32.41	33.77	32.28	32.87	32.87	5,044,500
01 Jun 2022	32.09	32.36	31.38	31.90	31.90	3,704,900
31 May 2022	32.31	32.63	32.10	32.35	32.35	4,044,600
27 May 2022	32.33	33.17	32.32	33.15	33.15	3,998,400
26 May 2022	31.13	31.98	31.13	31.84	31.84	3,401,800
25 May 2022	30.18	30.91	30.18	30.77	30.77	2,453,700
24 May 2022	30.40	30.64	29.97	30.57	30.57	3,882,500
23 May 2022	30.14	30.52	29.91	30.39	30.39	3,553,700
20 May 2022	29.50	29.59	28.26	29.17	29.17	3,371,600
19 May 2022	28.22	29.09	28.20	28.64	28.64	5,065,400
18 May 2022	29.17	29.48	28.33	28.45	28.45	2,914,700
17 May 2022	29.14	29.24	28.80	29.16	29.16	3,532,700
16 May 2022	28.44	28.60	28.01	28.38	28.38	3,769,000
13 May 2022	27.11	27.64	27.06	27.32	27.32	5,043,400
13 May 2022	0.38 Dividend
12 May 2022	26.69	27.30	26.37	26.91	26.53	6,762,900
11 May 2022	28.27	28.57	27.38	27.42	27.03	5,738,300
10 May 2022	28.08	28.15	27.12	27.76	27.37	5,039,800
09 May 2022	27.55	28.03	27.27	27.57	27.18	6,755,500
06 May 2022	27.72	28.02	27.03	27.87	27.48	7,663,800
05 May 2022	29.39	29.57	27.05	27.53	27.14	5,857,700
04 May 2022	28.82	29.75	28.37	29.68	29.26	5,056,000
03 May 2022	29.46	29.98	29.39	29.79	29.37	3,824,200
02 May 2022	28.76	29.06	28.03	28.85	28.44	5,720,100
29 Apr 2022	29.78	30.04	29.15	29.24	28.83	3,748,100
28 Apr 2022	29.07	29.79	28.67	29.62	29.20	2,605,400
27 Apr 2022	29.26	29.82	28.93	29.49	29.07	4,009,300
26 Apr 2022	29.20	29.42	28.07	28.08	27.68	5,260,100
25 Apr 2022	29.62	29.77	28.46	29.55	29.13	4,926,000
22 Apr 2022	32.55	32.56	31.02	31.33	30.89	4,355,700
21 Apr 2022	33.73	33.90	32.35	32.47	32.01	4,337,400
20 Apr 2022	32.84	33.00	32.37	32.51	32.05	2,344,700
19 Apr 2022	32.73	33.08	32.69	33.03	32.56	1,972,900
18 Apr 2022	33.09	33.53	32.96	33.26	32.79	1,717,800
14 Apr 2022	32.71	33.12	32.65	33.01	32.54	2,973,000
13 Apr 2022	32.39	32.75	32.09	32.72	32.26	3,073,900
12 Apr 2022	31.53	32.04	31.11	31.27	30.83	3,905,600
11 Apr 2022	31.07	31.57	31.05	31.14	30.70	4,497,700
08 Apr 2022	30.75	30.83	30.38	30.61	30.18	3,592,300
07 Apr 2022	30.78	30.94	29.90	30.81	30.37	3,553,100
06 Apr 2022	30.61	30.69	29.92	30.33	29.90	3,759,400
05 Apr 2022	31.33	31.68	30.45	30.53	30.10	4,300,200
04 Apr 2022	32.50	32.86	32.38	32.67	32.21	1,966,900
01 Apr 2022	32.61	33.03	32.30	32.84	32.38	2,369,200
31 Mar 2022	32.74	32.89	31.97	32.01	31.56	3,246,200
30 Mar 2022	33.32	33.42	32.70	32.86	32.40	3,180,100
29 Mar 2022	33.06	33.67	33.06	33.46	32.99	4,406,500
28 Mar 2022	33.69	33.75	33.19	33.65	33.17	3,161,200
25 Mar 2022	33.92	34.59	33.78	34.56	34.07	4,379,100
24 Mar 2022	33.17	34.17	33.04	34.05	33.57	5,651,600
23 Mar 2022	32.68	33.62	32.59	33.23	32.76	5,396,500
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1007,500.89+34.98(+0.47%)

FTSE 25020,338.96+93.53(+0.46%)

AIM933.20+4.84(+0.52%)

GBP/EUR1.1820+0.0002(+0.02%)

GBP/USD1.2139-0.0064(-0.52%)

BTC-GBP20,180.46-94.27(-0.46%)

ArcelorMittal (MT)

FTSE 100
7,500.89
+34.98(+0.47%)

FTSE 250
20,338.96
+93.53(+0.46%)

AIM
933.20
+4.84(+0.52%)

GBP/EUR
1.1820
+0.0002(+0.02%)

GBP/USD
1.2139
-0.0064(-0.52%)

BTC-GBP
20,180.46
-94.27(-0.46%)