Has bitcoin reached the dip or will it fall even further?

Watch episode 1 of Yahoo Finance's new show The Crypto Mile

ArcelorMittal (MT)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

24.29

-0.01

(-0.04%)

As of 12:36PM EDT. Market open.

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
28 Jun 2022	24.49	24.83	24.15	24.29	24.29	1,505,719
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	4,582,500
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
22 Mar 2022	34.07	34.17	33.42	33.65	33.17	5,157,400
21 Mar 2022	32.29	33.47	32.25	33.45	32.98	4,608,300
18 Mar 2022	31.56	31.86	31.12	31.85	31.40	3,862,900
17 Mar 2022	31.54	32.30	31.47	31.99	31.54	4,579,300
16 Mar 2022	31.08	32.06	30.96	32.04	31.59	4,911,800
15 Mar 2022	29.87	30.22	29.48	30.13	29.70	3,345,900
14 Mar 2022	30.33	30.82	29.85	30.01	29.59	4,366,300
11 Mar 2022	30.26	30.70	29.79	29.82	29.40	5,447,900
10 Mar 2022	29.61	30.10	29.25	30.02	29.60	4,355,400
09 Mar 2022	29.12	30.32	28.99	30.01	29.59	5,958,000
08 Mar 2022	29.03	30.01	28.31	28.66	28.26	7,349,000
07 Mar 2022	29.41	29.54	27.71	27.96	27.57	5,933,500
04 Mar 2022	29.96	30.13	28.96	29.34	28.93	6,746,900
03 Mar 2022	33.15	33.26	31.86	32.21	31.76	6,700,600
02 Mar 2022	32.71	33.07	32.30	32.89	32.43	4,524,700
01 Mar 2022	31.88	32.38	31.05	31.50	31.06	5,232,000
28 Feb 2022	30.59	31.32	30.48	30.94	30.50	5,532,800
25 Feb 2022	30.21	31.67	29.98	31.65	31.20	6,847,900
24 Feb 2022	27.36	28.52	27.25	28.35	27.95	8,007,400
23 Feb 2022	30.86	30.96	29.64	29.72	29.30	4,064,000
22 Feb 2022	30.65	31.32	29.86	30.20	29.77	5,157,300
18 Feb 2022	30.53	30.76	30.07	30.33	29.90	3,387,200
17 Feb 2022	30.98	31.13	30.25	30.46	30.03	3,809,300
16 Feb 2022	31.15	31.85	31.14	31.76	31.31	3,431,600
15 Feb 2022	30.21	30.87	30.07	30.81	30.37	4,092,100
14 Feb 2022	30.44	30.72	29.53	29.73	29.31	7,554,800
11 Feb 2022	32.05	32.30	30.63	30.69	30.26	9,071,000
10 Feb 2022	32.59	33.73	32.59	33.20	32.73	10,685,600
09 Feb 2022	33.79	34.39	33.40	34.30	33.82	4,858,100
08 Feb 2022	32.90	33.62	32.85	33.62	33.15	3,857,200
07 Feb 2022	31.90	32.78	31.84	32.39	31.93	5,280,100
04 Feb 2022	30.96	31.62	30.92	31.47	31.03	3,799,300
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NIKKEI 22527,049.47+178.20(+0.66%)

HANG SENG22,418.97+189.45(+0.85%)

CRUDE OIL111.34+1.77(+1.62%)

GOLD FUTURES1,823.00-1.80(-0.10%)

DOW31,254.00-184.26(-0.59%)

BTC-GBP16,935.97-110.46(-0.65%)

Has bitcoin reached the dip or will it fall even further?

ArcelorMittal (MT)

NIKKEI 225
27,049.47
+178.20(+0.66%)

HANG SENG
22,418.97
+189.45(+0.85%)

CRUDE OIL
111.34
+1.77(+1.62%)

GOLD FUTURES
1,823.00
-1.80(-0.10%)

DOW
31,254.00
-184.26(-0.59%)

BTC-GBP
16,935.97
-110.46(-0.65%)