UK Markets close in 4 hrs 28 mins

ArcelorMittal (MT)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
35.27-1.95 (-5.24%)
At close: 04:00PM EST
35.66 +0.39 (+1.11%)
Pre-market: 06:57AM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
19 Jan 2022------
18 Jan 202235.4235.6435.0235.2735.278,691,500
14 Jan 202236.9437.4736.7237.2237.223,602,500
13 Jan 202237.5437.8737.1737.2837.284,068,000
12 Jan 202236.7237.6836.6737.2437.248,944,100
11 Jan 202234.5735.3934.1435.3935.395,419,800
10 Jan 202234.2634.3733.9234.3034.304,425,600
07 Jan 202234.2034.8534.1734.8134.814,907,300
06 Jan 202233.6233.7033.1233.4933.494,729,800
05 Jan 202232.8633.9132.8633.0333.035,324,000
04 Jan 202232.3033.0332.2532.9732.973,276,100
03 Jan 202232.4432.5832.0832.1232.122,671,200
31 Dec 202131.7632.1231.7631.8331.833,272,300
30 Dec 202132.2932.4531.6831.7431.744,149,200
29 Dec 202132.4332.7632.3332.4332.432,412,200
28 Dec 202132.2532.5932.1932.5032.501,930,000
27 Dec 202132.2932.6631.9732.6632.661,709,900
23 Dec 202131.9832.1931.8232.0832.082,827,800
22 Dec 202132.5332.9932.2932.8532.854,524,700
21 Dec 202132.4832.6031.9932.0632.063,986,600
20 Dec 202131.9731.9831.1931.6731.675,338,800
17 Dec 202132.3532.4931.8532.0332.035,395,000
16 Dec 202132.5332.8332.0132.2032.205,346,400
15 Dec 202131.8131.8330.6131.5531.557,758,000
14 Dec 202130.5431.4430.4631.2631.266,997,800
13 Dec 202129.5529.6228.8429.2229.223,647,900
10 Dec 202129.5329.6029.0429.2329.232,100,600
09 Dec 202129.0329.3228.8429.1729.172,262,400
08 Dec 202129.8229.8529.5329.6529.652,826,700
07 Dec 202129.2029.6529.1629.5029.504,411,400
06 Dec 202128.0328.4227.7628.1728.174,478,700
03 Dec 202128.0328.1627.3127.5927.594,501,700
02 Dec 202127.6028.3427.3028.1528.154,867,300
01 Dec 202127.7528.1226.8826.8926.896,801,500
30 Nov 202127.5927.7126.5926.7826.787,329,600
29 Nov 202128.3728.4327.4227.5227.525,285,400
26 Nov 202127.5528.0527.3027.8727.873,387,900
24 Nov 202129.5629.8129.1629.1829.184,781,600
23 Nov 202130.4330.7630.2330.4930.492,890,400
22 Nov 202130.1230.5330.0030.1730.174,034,900
19 Nov 202129.9730.2329.8130.0030.003,819,500
18 Nov 202130.9330.9330.4330.6630.667,021,700
17 Nov 202130.7630.9930.1230.1430.145,572,900
16 Nov 202130.5730.6830.3330.4430.442,338,700
15 Nov 202131.0131.1430.4630.4930.493,285,900
12 Nov 202131.5031.7531.3431.4831.483,357,000
11 Nov 202132.6232.7632.3632.4932.494,219,800
10 Nov 202131.3731.8730.9130.9730.975,594,200
09 Nov 202132.8632.9731.7232.0332.035,230,700
08 Nov 202133.1233.6533.0633.1733.175,042,600
05 Nov 202132.2332.4731.9532.4732.473,307,200
04 Nov 202133.2433.3732.6332.7832.783,315,700
03 Nov 202133.2733.4432.9833.4233.423,384,500
02 Nov 202133.3533.6033.0633.5333.533,212,400
01 Nov 202134.7234.8834.4734.6034.603,662,200
29 Oct 202133.7834.2533.5734.1734.172,908,700
28 Oct 202133.5934.0833.3633.9133.912,684,800
27 Oct 202133.3633.9533.0533.3333.332,924,000
26 Oct 202133.6634.1033.2933.9233.924,117,200
25 Oct 202132.5133.3632.3533.2033.203,187,300
22 Oct 202131.8832.2731.4831.9231.922,741,000
21 Oct 202131.8431.9531.3431.7431.743,104,500
20 Oct 202132.1532.9132.0632.8332.832,677,500
19 Oct 202132.4632.6032.1432.3932.392,559,400
18 Oct 202131.9132.4631.7832.4632.463,170,400
15 Oct 202132.1132.3631.9732.1332.133,684,000
14 Oct 202131.5332.0531.4331.9231.923,184,200
13 Oct 202130.6531.1230.3131.0231.025,423,600
12 Oct 202130.1830.5330.0230.1930.194,102,500
11 Oct 202130.2830.5829.8029.8529.853,805,600
08 Oct 202129.2829.4328.9128.9328.932,240,200
07 Oct 202129.1329.5728.7928.8028.804,241,800
06 Oct 202128.1728.4827.7828.3928.393,739,500
05 Oct 202128.6329.3028.3229.0229.024,766,300
04 Oct 202129.2829.4728.6128.7328.734,157,100
01 Oct 202129.7029.8328.8729.5229.526,872,300
30 Sept 202130.4630.7630.1130.1630.165,125,100
29 Sept 202130.4230.4929.6829.7529.752,905,300
28 Sept 202130.3430.4729.5229.8229.823,801,000
27 Sept 202130.3030.7230.2930.4230.424,216,500
24 Sept 202130.1030.5630.0230.2430.243,226,500
23 Sept 202130.1730.6430.0630.3930.396,878,100
22 Sept 202130.0730.3329.7029.7829.784,629,500
21 Sept 202129.6529.7328.6629.1429.145,061,200
20 Sept 202129.6530.2628.9029.3929.399,605,200
17 Sept 202132.8032.9931.7231.8831.885,903,300
16 Sept 202133.8633.9033.2833.3633.363,063,500
15 Sept 202133.2134.4133.1634.3834.385,844,600
14 Sept 202132.9132.9532.2432.3032.302,305,600
13 Sept 202133.2933.3532.7133.0033.004,117,700
10 Sept 202133.1033.5132.5832.6532.654,107,800
09 Sept 202133.2333.3132.8532.9232.923,929,200
08 Sept 202133.5933.8233.1733.3833.382,764,900
07 Sept 202134.2734.4533.7333.7933.792,593,600
03 Sept 202133.9634.2233.4733.6033.602,109,300
02 Sept 202133.7934.2333.6433.7733.773,951,200
01 Sept 202133.2534.1232.9333.9733.974,566,200
31 Aug 202134.0734.1633.3533.4533.454,684,300
30 Aug 202134.8134.8234.2834.2834.282,392,900
27 Aug 202133.8234.8633.7734.7134.713,336,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...