UK markets closed

ArcelorMittal (MT)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
30.40+0.01 (+0.02%)
As of 3:02PM EDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
24 Sept 202130.1030.5530.0230.4030.402,537,823
23 Sept 202130.1730.6430.0630.3930.396,876,800
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
26 Aug 202134.2834.3533.2833.3733.373,306,800
25 Aug 202134.3434.5734.0834.1534.151,816,900
24 Aug 202134.2034.6734.2034.3434.342,697,200
23 Aug 202133.2033.5433.1833.3133.314,362,400
20 Aug 202132.6233.0232.4532.7232.725,725,800
19 Aug 202132.9833.1832.4132.7632.766,625,300
18 Aug 202134.6935.2934.6034.6034.603,131,800
17 Aug 202135.4035.5234.3234.8334.833,861,800
16 Aug 202135.4836.0735.1035.8635.862,631,300
13 Aug 202136.1336.5835.9736.1936.192,847,700
12 Aug 202136.0436.3735.8036.2236.223,220,000
11 Aug 202135.8936.3735.6736.2736.273,020,900
10 Aug 202134.9835.9634.9735.9535.955,136,100
09 Aug 202134.4334.9834.3134.9034.902,446,200
06 Aug 202134.8235.0034.4734.5034.502,304,600
05 Aug 202134.4234.7234.2134.3434.342,957,500
04 Aug 202135.0535.0934.3134.3434.343,587,200
03 Aug 202134.5735.0434.0934.9134.914,294,800
02 Aug 202134.8435.2434.0034.0634.063,683,300
30 Jul 202135.2435.4334.7035.2435.243,409,800
29 Jul 202134.6135.4534.4835.1335.135,463,600
28 Jul 202133.4634.5033.0934.2934.294,279,200
27 Jul 202133.1733.6032.9133.5833.583,653,300
26 Jul 202133.0033.7032.9833.6933.694,895,800
23 Jul 202131.9832.1431.7332.1232.124,976,300
22 Jul 202131.4931.9931.1031.7831.784,649,000
21 Jul 202130.5931.5830.5831.4831.484,357,900
20 Jul 202129.1630.2028.9330.1930.194,380,600
19 Jul 202128.7229.1528.3429.0329.035,130,600
16 Jul 202130.6430.7229.3829.5229.524,318,700
15 Jul 202130.8631.4630.7731.1531.153,153,900
14 Jul 202131.4931.8930.8230.8930.894,484,500
13 Jul 202130.7630.8530.2330.4530.452,665,800
12 Jul 202130.7631.2930.4731.0631.062,659,000
09 Jul 202130.6931.4130.5531.1831.182,850,600
08 Jul 202129.3529.7928.9029.6729.673,029,400
07 Jul 202130.2230.6730.0030.2630.263,093,600
06 Jul 202131.0831.0829.8030.0130.012,509,100
02 Jul 202131.5231.5531.1131.5031.501,761,600
01 Jul 202131.6831.7431.0531.2331.231,918,500
30 Jun 202130.8931.1730.6631.0631.062,241,500
29 Jun 202131.3731.6131.1631.2831.283,125,400
28 Jun 202131.0231.0330.2030.5530.553,178,300
25 Jun 202131.2931.5130.9531.0331.033,498,000
24 Jun 202130.4730.9830.0730.7930.793,830,800
23 Jun 202129.8229.9629.4429.5729.574,507,600
22 Jun 202129.0329.2928.7729.1129.113,288,700
21 Jun 202128.9329.3728.8029.1829.183,971,300
18 Jun 202128.5528.8728.1828.4228.426,168,300
17 Jun 202129.5429.8328.5728.7728.776,454,300
16 Jun 202130.4430.6630.0330.1930.194,504,600
15 Jun 202131.7731.9430.9231.4731.475,284,200
14 Jun 202132.9633.0332.4232.6732.673,356,000
11 Jun 202133.4033.7132.9233.1833.183,543,900
10 Jun 202132.9433.3932.4132.5932.595,435,000
10 Jun 20210.3 Dividend
09 Jun 202132.1032.8431.9032.4032.104,699,500
08 Jun 202132.1932.6531.7732.5032.203,534,000
07 Jun 202132.8832.9632.3532.6732.373,562,300
04 Jun 202133.2733.4632.9633.2732.962,756,100
03 Jun 202133.0133.2032.6232.7932.493,330,300
02 Jun 202133.5633.8733.2433.4833.174,146,800
01 Jun 202133.7733.9633.5433.8133.504,286,300
28 May 202132.4732.7832.1632.5932.293,384,100
27 May 202132.0032.6231.9732.4032.106,312,400
26 May 202130.7131.1330.6231.0530.763,037,300
25 May 202131.2131.4130.6330.7030.423,588,600
24 May 202131.1231.3430.8031.1930.903,304,800
21 May 202131.0431.3330.6430.8030.513,401,800
20 May 202130.8731.2530.5631.1230.833,151,300
19 May 202131.1531.3830.5430.9830.696,919,200
18 May 202133.2133.2732.3332.4032.104,727,800
17 May 202132.6333.1332.4132.9232.624,370,300
14 May 202132.4532.7032.1032.4732.174,491,100
13 May 202132.2432.9531.7232.1431.846,327,500
12 May 202132.5633.1831.5331.8231.537,511,300
11 May 202132.5933.6132.2833.4733.166,769,900
10 May 202133.4333.9632.6632.7132.418,991,400
07 May 202132.5633.2132.2433.0632.755,023,600
06 May 202131.6032.4031.5032.3432.047,362,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...