UK markets open in 1 hour 1 minute

ArcelorMittal (MT)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
22.19+1.11 (+5.27%)
At close: 04:00PM EDT
22.19 0.00 (0.00%)
After hours: 06:38PM EDT
Time period:
05 Oct 2021 - 05 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
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
15 Sept 202221.9322.1921.7121.8721.873,055,500
14 Sept 202222.2122.2821.4921.6521.654,932,000
13 Sept 202222.8723.2922.2622.4022.403,622,700
12 Sept 202224.1124.4323.8624.0124.012,765,900
09 Sept 202222.8923.4122.8823.3823.382,910,300
08 Sept 202222.1922.7022.0822.6122.613,561,900
07 Sept 202222.0822.7821.9622.6422.642,358,000
06 Sept 202222.4822.6422.1222.2422.242,542,100
02 Sept 202223.0923.4122.3722.5122.513,491,000
01 Sept 202222.3622.4521.9322.2722.273,670,900
31 Aug 202223.8824.0323.5323.5923.593,272,000
30 Aug 202224.3624.3723.5323.8223.823,097,600
29 Aug 202224.0424.3423.9324.0924.092,963,400
26 Aug 202224.1024.1723.3023.3023.302,006,600
25 Aug 202223.5324.0823.4824.0524.052,515,400
24 Aug 202223.3623.4623.1323.3923.392,286,200
23 Aug 202223.5924.1823.5823.7723.772,530,500
22 Aug 202222.9423.1222.7122.8922.891,986,100
19 Aug 202223.7823.8223.3023.4223.422,669,500
18 Aug 202224.8324.8624.6324.6824.681,470,600
17 Aug 202224.8724.9824.6224.7324.731,722,300
16 Aug 202225.3025.5025.1925.3025.302,119,600
15 Aug 202224.6624.7424.3624.6524.652,136,100
12 Aug 202225.1825.4425.0625.4025.401,803,800
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...