UK markets closed

ArcelorMittal (MT)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
29.06-0.28 (-0.95%)
At close: 04:00PM EST
28.82 -0.24 (-0.83%)
After hours: 04:07PM EST
Time period:
08 Feb 2022 - 08 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
08 Feb 202329.3129.4128.9629.0629.065,271,609
07 Feb 202329.5929.7529.0029.3429.346,325,300
06 Feb 202329.8529.9229.2229.4229.423,362,200
03 Feb 202330.8831.2530.3830.4330.433,197,600
02 Feb 202331.2231.2930.5431.0931.092,621,400
01 Feb 202330.8631.6230.5831.4531.452,380,000
31 Jan 202330.7730.9530.6430.9430.942,019,600
30 Jan 202331.5331.7131.2931.3231.321,828,100
27 Jan 202331.9832.2231.7031.9231.921,264,400
26 Jan 202331.9332.2731.4632.2532.252,094,100
25 Jan 202331.0631.5031.0531.4531.451,538,800
24 Jan 202330.7131.2630.6231.1731.171,244,900
23 Jan 202330.9431.0130.7631.0031.001,161,400
20 Jan 202330.5230.9230.3530.9130.911,634,000
19 Jan 202330.2630.5630.0030.3530.351,887,400
18 Jan 202331.4631.5530.6830.7030.702,039,800
17 Jan 202331.5731.7231.1231.1831.181,990,900
13 Jan 202330.7531.2230.7531.1731.172,557,200
12 Jan 202330.0230.8129.8830.8030.803,137,700
11 Jan 202329.5829.7929.4129.7429.742,098,600
10 Jan 202329.1029.6728.9729.6529.652,696,800
09 Jan 202329.2029.4528.7928.8028.802,891,500
06 Jan 202327.8828.8127.7928.7428.746,571,000
05 Jan 202327.6928.0727.5127.7527.753,293,200
04 Jan 202327.2027.5527.0227.4827.482,242,900
03 Jan 202326.8026.9926.4626.6326.631,584,700
30 Dec 202226.3126.4426.0026.2226.221,353,700
29 Dec 202226.5626.6526.4626.4726.471,354,500
28 Dec 202226.6226.6926.0426.0626.061,366,300
27 Dec 202226.7426.8826.5026.5926.591,022,300
23 Dec 202226.5626.6926.3926.6626.661,505,100
22 Dec 202226.3826.4125.8126.2526.251,278,300
21 Dec 202226.2626.5426.2126.4326.431,314,300
20 Dec 202225.5525.9625.5525.7425.741,292,200
19 Dec 202225.7225.8425.1925.3525.351,909,800
16 Dec 202225.4025.6425.1825.4625.462,433,400
15 Dec 202226.3026.3125.8125.9325.932,221,100
14 Dec 202226.6226.8926.2626.6226.622,608,300
13 Dec 202228.0528.1227.4627.6427.642,123,300
12 Dec 202226.9927.1926.7627.1627.161,493,600
09 Dec 202227.2527.5026.9427.0027.001,603,800
08 Dec 202227.2627.4226.9927.0927.091,873,600
07 Dec 202226.6126.8026.4326.5026.502,300,900
06 Dec 202226.9527.1026.5126.6726.672,028,000
05 Dec 202227.4827.5226.4026.5026.502,078,000
02 Dec 202226.5527.1526.5427.0627.061,379,400
01 Dec 202226.8526.9326.5126.6226.621,698,200
30 Nov 202227.0227.1626.3427.0527.053,054,000
29 Nov 202226.7727.0926.6926.7126.711,801,400
28 Nov 202226.4126.5625.9626.0126.012,196,200
25 Nov 202226.4726.6626.4126.5926.59658,400
23 Nov 202226.1426.3926.0826.3726.371,309,900
22 Nov 202226.1226.5326.0126.5226.521,803,200
21 Nov 202225.3525.9025.2125.7925.792,020,100
18 Nov 202226.1426.1525.7225.8925.891,414,800
17 Nov 202225.5626.1625.5126.1226.121,855,700
16 Nov 202226.0726.1525.8725.9625.962,207,100
15 Nov 202227.0927.2726.5526.8526.853,067,400
14 Nov 202226.5627.3226.5127.0027.003,946,300
11 Nov 202226.3127.5426.2227.4027.405,006,800
10 Nov 202224.6725.3124.4525.2425.243,132,100
09 Nov 202224.2524.4423.9624.0524.052,306,600
08 Nov 202224.4624.8924.2924.6024.603,294,600
07 Nov 202223.9724.1723.7524.0424.042,773,500
04 Nov 202223.1523.8323.0623.4623.464,669,400
03 Nov 202221.1721.5721.1421.3221.323,092,500
02 Nov 202222.4922.7621.7621.7821.782,275,200
01 Nov 202222.8823.0322.4022.6622.662,603,700
31 Oct 202222.1422.5622.1322.4522.451,820,900
28 Oct 202222.3922.6222.2022.4622.462,691,000
27 Oct 202222.8123.1222.7222.8522.852,067,600
26 Oct 202223.1323.6923.0723.2823.282,658,200
25 Oct 202222.6422.8822.3522.7622.763,963,200
24 Oct 202223.0123.2022.8823.0223.023,377,400
21 Oct 202222.2523.4622.1923.3923.393,123,900
20 Oct 202221.7022.5821.6322.2122.213,331,700
19 Oct 202221.6621.8821.3821.5321.531,414,300
18 Oct 202222.2122.3121.6621.8921.893,120,200
17 Oct 202221.7221.7721.4821.5721.572,701,400
14 Oct 202221.6521.6720.8020.8420.842,302,900
13 Oct 202220.4721.6920.4021.5221.523,147,700
12 Oct 202220.6820.9520.5020.7220.722,523,200
11 Oct 202220.6821.1120.5520.7120.712,652,000
10 Oct 202221.3321.4320.9121.1021.103,248,200
07 Oct 202220.4820.7620.2620.5620.563,329,000
06 Oct 202220.4420.6620.4020.5920.594,540,300
05 Oct 202221.2121.8921.1321.7421.742,903,900
04 Oct 202221.5322.2521.5022.1922.193,114,000
03 Oct 202220.6321.1320.5121.0821.082,217,900
30 Sept 202219.7720.2819.6519.9119.913,920,700
29 Sept 202219.5219.8919.2519.8519.853,302,700
28 Sept 202219.3319.9719.2719.8919.894,810,000
27 Sept 202220.4120.6319.8520.2120.213,802,300
26 Sept 202220.3420.6019.8619.9519.953,470,400
23 Sept 202220.6120.6120.1420.3320.333,826,200
22 Sept 202221.5121.6521.2121.3121.312,150,300
21 Sept 202221.6321.8921.1421.1421.142,644,400
20 Sept 202221.5021.7221.3121.5421.543,604,300
19 Sept 202221.7222.5121.7222.4322.432,774,300
16 Sept 202221.8522.2921.7322.0922.093,688,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...