UK markets closed

ArcelorMittal (MT)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
22.72+0.21 (+0.93%)
At close: 04:00PM EDT
22.50 -0.22 (-0.97%)
After hours: 06:47PM EDT
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jul 202422.6822.7922.4922.7222.721,262,400
25 Jul 202422.3022.7322.2322.5122.511,687,100
24 Jul 202422.7522.9022.2322.2422.241,808,200
23 Jul 202422.3222.5722.2422.5422.541,898,600
22 Jul 202422.9423.0022.6722.9422.941,511,000
19 Jul 202422.8722.8822.5222.5522.551,502,300
18 Jul 202423.2523.2822.7622.8222.821,687,000
17 Jul 202423.2323.4623.1823.2523.251,674,000
16 Jul 202422.7023.1822.6423.1323.131,959,900
15 Jul 202423.6923.8123.4223.4423.441,917,600
12 Jul 202423.4723.6523.4723.5623.561,624,000
11 Jul 202422.7423.3322.7123.1323.132,176,800
10 Jul 202422.5322.6222.4722.5922.591,091,400
09 Jul 202422.5622.6422.3422.3522.351,320,000
08 Jul 202423.1623.2322.9223.0023.001,033,000
05 Jul 202423.4823.4823.1523.2423.24778,100
03 Jul 202423.3423.4623.2123.2923.29985,500
02 Jul 202422.7822.9422.6722.8722.87922,800
01 Jul 202423.2223.2522.7622.8322.831,180,900
28 Jun 202422.9323.0422.8222.9322.931,204,900
27 Jun 202422.9223.0422.6622.7222.721,810,500
26 Jun 202422.7423.0222.7422.9622.962,459,000
25 Jun 202423.3723.5623.2923.4823.481,744,100
24 Jun 202423.9424.0823.6723.6723.671,944,700
21 Jun 202423.4423.6623.2823.6523.652,546,700
20 Jun 202423.8524.1023.8024.0024.002,088,600
18 Jun 202423.6223.9423.5923.8923.892,092,300
17 Jun 202423.4023.6123.1823.6123.612,032,000
14 Jun 202423.4023.5223.2123.2623.263,314,100
13 Jun 202424.1824.2123.8123.9923.991,205,800
12 Jun 202424.6124.7624.1224.2224.221,851,200
11 Jun 202424.4424.5524.2924.4724.471,660,600
10 Jun 202425.1625.1824.9525.1325.131,224,300
07 Jun 202425.2525.4625.0625.1225.122,501,700
06 Jun 202425.3425.8325.3125.8225.822,575,400
05 Jun 202425.4725.5725.2825.5025.502,279,500
04 Jun 202426.0326.0525.8225.8325.832,030,800
03 Jun 202426.4226.7326.3926.7226.722,746,500
31 May 202426.1426.5126.0026.4926.491,397,500
30 May 202425.6525.9725.6425.9425.941,270,700
29 May 202424.9025.1724.8825.0325.031,704,500
28 May 202425.9626.0525.7325.7925.791,006,900
24 May 202425.8225.8925.7125.7725.77744,300
23 May 202425.8625.8825.4225.5425.54623,200
22 May 202425.6825.9825.5925.8125.81814,700
21 May 202426.0426.2225.9726.1926.191,000,200
20 May 202426.3526.3826.0926.1226.12850,800
17 May 202426.2826.4726.2026.4426.44830,500
16 May 202426.4626.4926.2526.4026.401,964,300
16 May 20240.25 Dividend
15 May 202426.0626.1225.7625.9125.661,132,900
14 May 202426.1726.1725.9325.9825.731,373,300
13 May 202425.7925.8325.6825.7225.471,228,700
10 May 202425.9225.9925.4825.5225.271,631,300
09 May 202425.3725.5925.3525.4925.241,151,000
08 May 202425.3225.4325.2425.3825.141,044,300
07 May 202425.6025.8525.4925.6625.411,262,500
06 May 202426.5426.5525.9926.0125.762,149,500
03 May 202426.3226.3726.1326.2225.971,449,600
02 May 202425.6626.2825.5526.0725.823,782,700
01 May 202425.0525.5725.0025.0724.831,828,000
30 Apr 202425.3025.3525.0125.0124.771,171,600
29 Apr 202425.5025.8625.4625.7525.501,157,300
26 Apr 202425.4925.5625.2625.3725.13995,600
25 Apr 202424.8525.3224.7325.2224.981,469,100
24 Apr 202425.4325.4325.1225.2024.961,036,200
23 Apr 202425.3125.3225.0025.1924.951,519,900
22 Apr 202425.4325.9325.3325.8125.561,465,800
19 Apr 202425.3125.4425.2125.3925.151,348,900
18 Apr 202425.3925.4925.0425.1524.912,806,700
17 Apr 202425.3625.3924.9625.1124.872,428,100
16 Apr 202425.3525.4025.0025.1824.944,555,400
15 Apr 202427.3927.4226.8626.9526.691,455,600
12 Apr 202427.7327.9126.8626.9226.661,817,700
11 Apr 202427.8727.8727.2327.5327.261,201,600
10 Apr 202427.5727.7427.3927.6227.351,048,500
09 Apr 202428.1428.2227.8227.9827.71951,000
08 Apr 202427.7427.9327.6427.8527.581,467,000
05 Apr 202427.2727.4227.1327.2727.011,101,700
04 Apr 202427.9627.9827.3427.3627.101,394,000
03 Apr 202427.5727.8327.4927.7327.461,727,800
02 Apr 202427.7227.8227.3627.5427.271,776,200
01 Apr 202427.7427.8527.4827.5527.281,368,900
28 Mar 202427.5127.6427.4027.5827.311,657,100
27 Mar 202427.2127.8427.2127.8127.542,106,600
26 Mar 202427.1527.2327.0027.0126.751,487,600
25 Mar 202427.1127.3227.0927.0926.831,368,900
22 Mar 202427.1027.1526.9026.9026.64930,000
21 Mar 202427.0227.1126.8826.9126.651,190,400
20 Mar 202426.4027.1426.3927.0226.761,437,900
19 Mar 202426.3026.5926.3026.4926.231,488,200
18 Mar 202426.7826.7926.3926.4526.191,851,800
15 Mar 202426.5226.7026.2426.4226.171,758,000
14 Mar 202426.8626.8926.2626.4126.161,769,500
13 Mar 202426.6527.0926.6526.9626.701,695,400
12 Mar 202427.0227.0726.7127.0526.792,322,400
11 Mar 202425.9126.1825.8326.1525.901,483,100
08 Mar 202426.2326.2826.0326.0925.841,014,400
07 Mar 202425.9526.1925.8926.0225.771,505,200
06 Mar 202425.4825.6225.3625.3825.141,108,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...