UK markets closed

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
DateOpenHighLowClose*Adj. close**Volume
12 Aug 202225.1825.4425.0625.4025.401,803,000
11 Aug 202225.6025.8725.3425.3925.392,354,900
10 Aug 202225.6425.8125.4325.6525.652,161,000
09 Aug 202224.7624.9724.6324.9424.942,082,300
08 Aug 202224.8725.1324.6724.8224.822,374,300
05 Aug 202223.9724.6523.8024.4824.481,736,600
04 Aug 202224.0124.3923.8824.1424.141,896,000
03 Aug 202223.9624.1223.8024.0024.001,577,100
02 Aug 202223.9823.9923.5023.5423.542,034,400
01 Aug 202224.3724.4724.0524.2424.242,087,400
29 Jul 202224.2624.6724.1024.5924.594,299,700
28 Jul 202223.5723.8923.1323.5223.522,380,200
27 Jul 202223.0823.6322.8923.5723.572,319,200
26 Jul 202223.2523.3722.7722.9022.903,414,100
25 Jul 202223.6023.9823.4523.7423.742,932,300
22 Jul 202223.6223.6822.9523.0423.043,055,900
21 Jul 202223.3423.5723.1323.5623.562,413,500
20 Jul 202223.3623.5623.0123.2623.263,171,700
19 Jul 202222.6823.5422.5623.5023.505,193,600
18 Jul 202222.2322.5222.0222.1622.163,416,400
15 Jul 202221.4621.8221.1821.8221.822,482,200
14 Jul 202221.2121.5020.9721.4221.422,496,100
13 Jul 202221.8222.3521.5522.1922.192,132,500
12 Jul 202221.5922.3721.5522.0122.012,386,100
11 Jul 202221.5021.8421.3521.6921.692,468,500
08 Jul 202222.3222.4021.8722.1322.133,031,300
07 Jul 202222.1922.5022.0722.1922.192,949,800
06 Jul 202221.2121.5920.8621.5121.514,641,800
05 Jul 202221.5021.8621.2521.8621.863,378,700
01 Jul 202222.5722.9121.9322.8922.892,957,200
30 Jun 202222.1922.9421.8922.6022.604,422,200
29 Jun 202223.8923.9723.1823.5123.513,232,300
28 Jun 202224.4924.8423.9724.0424.042,782,000
27 Jun 202224.1624.5723.9424.3024.303,130,800
24 Jun 202223.2723.9523.1523.9223.924,584,400
23 Jun 202223.7023.7922.9223.3123.314,721,800
22 Jun 202223.7424.0623.3323.7123.717,581,100
21 Jun 202226.2926.4225.8325.9125.912,890,800
17 Jun 202226.2326.3425.4925.9825.984,112,000
16 Jun 202226.3926.6326.0526.1626.163,924,700
15 Jun 202227.4427.9526.9927.6727.673,248,300
14 Jun 202226.9127.3826.6427.0027.003,579,100
13 Jun 202227.4227.5726.8627.0527.054,082,000
10 Jun 202229.0929.1628.4528.6228.624,342,900
09 Jun 202230.8730.9429.7929.8129.814,058,200
08 Jun 202232.2532.3731.4731.6531.652,970,600
07 Jun 202232.7133.4232.7033.3933.392,336,400
06 Jun 202232.8833.2032.7132.8832.883,031,600
03 Jun 202232.5132.8532.4032.7232.722,580,800
02 Jun 202232.4133.7732.2832.8732.875,044,500
01 Jun 202232.0932.3631.3831.9031.903,704,900
31 May 202232.3132.6332.1032.3532.354,044,600
27 May 202232.3333.1732.3233.1533.153,998,400
26 May 202231.1331.9831.1331.8431.843,401,800
25 May 202230.1830.9130.1830.7730.772,453,700
24 May 202230.4030.6429.9730.5730.573,882,500
23 May 202230.1430.5229.9130.3930.393,553,700
20 May 202229.5029.5928.2629.1729.173,371,600
19 May 202228.2229.0928.2028.6428.645,065,400
18 May 202229.1729.4828.3328.4528.452,914,700
17 May 202229.1429.2428.8029.1629.163,532,700
16 May 202228.4428.6028.0128.3828.383,769,000
13 May 202227.1127.6427.0627.3227.325,043,400
13 May 20220.38 Dividend
12 May 202226.6927.3026.3726.9126.536,762,900
11 May 202228.2728.5727.3827.4227.035,738,300
10 May 202228.0828.1527.1227.7627.375,039,800
09 May 202227.5528.0327.2727.5727.186,755,500
06 May 202227.7228.0227.0327.8727.487,663,800
05 May 202229.3929.5727.0527.5327.145,857,700
04 May 202228.8229.7528.3729.6829.265,056,000
03 May 202229.4629.9829.3929.7929.373,824,200
02 May 202228.7629.0628.0328.8528.445,720,100
29 Apr 202229.7830.0429.1529.2428.833,748,100
28 Apr 202229.0729.7928.6729.6229.202,605,400
27 Apr 202229.2629.8228.9329.4929.074,009,300
26 Apr 202229.2029.4228.0728.0827.685,260,100
25 Apr 202229.6229.7728.4629.5529.134,926,000
22 Apr 202232.5532.5631.0231.3330.894,355,700
21 Apr 202233.7333.9032.3532.4732.014,337,400
20 Apr 202232.8433.0032.3732.5132.052,344,700
19 Apr 202232.7333.0832.6933.0332.561,972,900
18 Apr 202233.0933.5332.9633.2632.791,717,800
14 Apr 202232.7133.1232.6533.0132.542,973,000
13 Apr 202232.3932.7532.0932.7232.263,073,900
12 Apr 202231.5332.0431.1131.2730.833,905,600
11 Apr 202231.0731.5731.0531.1430.704,497,700
08 Apr 202230.7530.8330.3830.6130.183,592,300
07 Apr 202230.7830.9429.9030.8130.373,553,100
06 Apr 202230.6130.6929.9230.3329.903,759,400
05 Apr 202231.3331.6830.4530.5330.104,300,200
04 Apr 202232.5032.8632.3832.6732.211,966,900
01 Apr 202232.6133.0332.3032.8432.382,369,200
31 Mar 202232.7432.8931.9732.0131.563,246,200
30 Mar 202233.3233.4232.7032.8632.403,180,100
29 Mar 202233.0633.6733.0633.4632.994,406,500
28 Mar 202233.6933.7533.1933.6533.173,161,200
25 Mar 202233.9234.5933.7834.5634.074,379,100
24 Mar 202233.1734.1733.0434.0533.575,651,600
23 Mar 202232.6833.6232.5933.2332.765,396,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...