Canada Markets close in 6 hrs 7 mins

ArcelorMittal S.A. (MT)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
21.70+0.62 (+2.94%)
As of 09:53AM EDT. Market open.
Time Period:
Oct 04, 2021 - Oct 04, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 04, 202221.5321.7421.5021.7021.70323,555
Oct 03, 202220.6321.1320.5121.0821.082,217,600
Sept 30, 202219.7720.2819.6519.9119.913,920,700
Sept 29, 202219.5219.8919.2519.8519.853,302,700
Sept 28, 202219.3319.9719.2719.8919.894,810,000
Sept 27, 202220.4120.6319.8520.2120.213,802,300
Sept 26, 202220.3420.6019.8619.9519.953,470,400
Sept 23, 202220.6120.6120.1420.3320.333,826,200
Sept 22, 202221.5121.6521.2121.3121.312,150,300
Sept 21, 202221.6321.8921.1421.1421.142,644,400
Sept 20, 202221.5021.7221.3121.5421.543,604,300
Sept 19, 202221.7222.5121.7222.4322.432,774,300
Sept 16, 202221.8522.2921.7322.0922.093,688,200
Sept 15, 202221.9322.1921.7121.8721.873,055,500
Sept 14, 202222.2122.2821.4921.6521.654,932,000
Sept 13, 202222.8723.2922.2622.4022.403,622,700
Sept 12, 202224.1124.4323.8624.0124.012,765,900
Sept 09, 202222.8923.4122.8823.3823.382,910,300
Sept 08, 202222.1922.7022.0822.6122.613,561,900
Sept 07, 202222.0822.7821.9622.6422.642,358,000
Sept 06, 202222.4822.6422.1222.2422.242,542,100
Sept 02, 202223.0923.4122.3722.5122.513,491,000
Sept 01, 202222.3622.4521.9322.2722.273,670,900
Aug 31, 202223.8824.0323.5323.5923.593,272,000
Aug 30, 202224.3624.3723.5323.8223.823,097,600
Aug 29, 202224.0424.3423.9324.0924.092,963,400
Aug 26, 202224.1024.1723.3023.3023.302,006,600
Aug 25, 202223.5324.0823.4824.0524.052,515,400
Aug 24, 202223.3623.4623.1323.3923.392,286,200
Aug 23, 202223.5924.1823.5823.7723.772,530,500
Aug 22, 202222.9423.1222.7122.8922.891,986,100
Aug 19, 202223.7823.8223.3023.4223.422,669,500
Aug 18, 202224.8324.8624.6324.6824.681,470,600
Aug 17, 202224.8724.9824.6224.7324.731,722,300
Aug 16, 202225.3025.5025.1925.3025.302,119,600
Aug 15, 202224.6624.7424.3624.6524.652,136,100
Aug 12, 202225.1825.4425.0625.4025.401,803,800
Aug 11, 202225.6025.8725.3425.3925.392,354,900
Aug 10, 202225.6425.8125.4325.6525.652,161,000
Aug 09, 202224.7624.9724.6324.9424.942,082,300
Aug 08, 202224.8725.1324.6724.8224.822,374,300
Aug 05, 202223.9724.6523.8024.4824.481,736,600
Aug 04, 202224.0124.3923.8824.1424.141,896,000
Aug 03, 202223.9624.1223.8024.0024.001,577,100
Aug 02, 202223.9823.9923.5023.5423.542,034,400
Aug 01, 202224.3724.4724.0524.2424.242,087,400
Jul 29, 202224.2624.6724.1024.5924.594,299,700
Jul 28, 202223.5723.8923.1323.5223.522,380,200
Jul 27, 202223.0823.6322.8923.5723.572,319,200
Jul 26, 202223.2523.3722.7722.9022.903,414,100
Jul 25, 202223.6023.9823.4523.7423.742,932,300
Jul 22, 202223.6223.6822.9523.0423.043,055,900
Jul 21, 202223.3423.5723.1323.5623.562,413,500
Jul 20, 202223.3623.5623.0123.2623.263,171,700
Jul 19, 202222.6823.5422.5623.5023.505,193,600
Jul 18, 202222.2322.5222.0222.1622.163,416,400
Jul 15, 202221.4621.8221.1821.8221.822,482,200
Jul 14, 202221.2121.5020.9721.4221.422,496,100
Jul 13, 202221.8222.3521.5522.1922.192,132,500
Jul 12, 202221.5922.3721.5522.0122.012,386,100
Jul 11, 202221.5021.8421.3521.6921.692,468,500
Jul 08, 202222.3222.4021.8722.1322.133,031,300
Jul 07, 202222.1922.5022.0722.1922.192,949,800
Jul 06, 202221.2121.5920.8621.5121.514,641,800
Jul 05, 202221.5021.8621.2521.8621.863,378,700
Jul 01, 202222.5722.9121.9322.8922.892,957,200
Jun 30, 202222.1922.9421.8922.6022.604,422,200
Jun 29, 202223.8923.9723.1823.5123.513,232,300
Jun 28, 202224.4924.8423.9724.0424.042,782,000
Jun 27, 202224.1624.5723.9424.3024.303,130,800
Jun 24, 202223.2723.9523.1523.9223.924,584,400
Jun 23, 202223.7023.7922.9223.3123.314,721,800
Jun 22, 202223.7424.0623.3323.7123.717,581,100
Jun 21, 202226.2926.4225.8325.9125.912,890,800
Jun 17, 202226.2326.3425.4925.9825.984,112,000
Jun 16, 202226.3926.6326.0526.1626.163,924,700
Jun 15, 202227.4427.9526.9927.6727.673,248,300
Jun 14, 202226.9127.3826.6427.0027.003,579,100
Jun 13, 202227.4227.5726.8627.0527.054,082,000
Jun 10, 202229.0929.1628.4528.6228.624,342,900
Jun 09, 202230.8730.9429.7929.8129.814,058,200
Jun 08, 202232.2532.3731.4731.6531.652,970,600
Jun 07, 202232.7133.4232.7033.3933.392,336,400
Jun 06, 202232.8833.2032.7132.8832.883,031,600
Jun 03, 202232.5132.8532.4032.7232.722,580,800
Jun 02, 202232.4133.7732.2832.8732.875,044,500
Jun 01, 202232.0932.3631.3831.9031.903,704,900
May 31, 202232.3132.6332.1032.3532.354,044,600
May 27, 202232.3333.1732.3233.1533.153,998,400
May 26, 202231.1331.9831.1331.8431.843,401,800
May 25, 202230.1830.9130.1830.7730.772,453,700
May 24, 202230.4030.6429.9730.5730.573,882,500
May 23, 202230.1430.5229.9130.3930.393,553,700
May 20, 202229.5029.5928.2629.1729.173,371,600
May 19, 202228.2229.0928.2028.6428.645,065,400
May 18, 202229.1729.4828.3328.4528.452,914,700
May 17, 202229.1429.2428.8029.1629.163,532,700
May 16, 202228.4428.6028.0128.3828.383,769,000
May 13, 202227.1127.6427.0627.3227.325,043,400
May 12, 202226.6927.3026.3726.9126.916,762,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...