Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NYSE - Delayed Quote USD

ArcelorMittal S.A. (MT)

Compare
26.86
+1.38
+(5.42%)
At close: April 11 at 4:00:02 PM EDT
26.86
0.00
(0.00%)
After hours: April 11 at 5:39:25 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 11, 202526.1827.0725.9926.8626.863,247,000
Apr 10, 202525.9726.0324.9725.4825.483,124,200
Apr 9, 202524.1427.3023.8526.9726.974,928,600
Apr 8, 202525.2025.2623.2023.4723.473,640,300
Apr 7, 202523.6725.6123.5124.3224.323,278,200
Apr 4, 202525.0625.1824.0124.7424.743,356,200
Apr 3, 202527.8527.8726.9426.9526.952,682,800
Apr 2, 202528.6429.1028.5429.0729.071,004,500
Apr 1, 202529.0629.1328.7128.9928.991,529,500
Mar 31, 202528.5928.8928.3328.8528.852,321,100
Mar 28, 202529.7129.7228.7728.7828.782,800,600
Mar 27, 202529.9130.0429.7029.7229.722,626,300
Mar 26, 202531.3031.3930.7330.7730.772,398,000
Mar 25, 202531.8531.9231.5431.5531.551,503,600
Mar 24, 202531.8732.1931.5931.7931.791,366,100
Mar 21, 202531.4231.6731.1731.5831.581,888,700
Mar 20, 202531.7032.1431.6732.0032.001,493,500
Mar 19, 202532.7433.2332.6333.0633.061,673,300
Mar 18, 202532.6432.8232.2732.5232.521,675,800
Mar 17, 202531.9232.2231.8232.0432.041,485,100
Mar 14, 202532.1632.4232.0232.2232.222,985,600
Mar 13, 202531.0131.3830.7530.8130.812,371,900
Mar 12, 202531.0731.1030.4330.5230.524,202,000
Mar 11, 202531.6032.5531.0132.0632.063,247,100
Mar 10, 202531.9632.0730.9831.4731.473,497,000
Mar 7, 202533.3133.8032.7133.1533.156,530,800
Mar 6, 202533.8534.9033.1233.9333.937,072,800
Mar 5, 202532.0833.7531.9333.6933.696,101,600
Mar 4, 202528.9931.3128.4130.2630.265,659,500
Mar 3, 202530.2730.3829.2129.4829.484,528,000
Feb 28, 202528.4228.5527.4727.7427.743,473,600
Feb 27, 202528.5428.7228.3628.3828.38863,900
Feb 26, 202529.0729.3428.9728.9828.982,105,400
Feb 25, 202528.2228.2227.7427.9127.911,082,400
Feb 24, 202528.0428.1627.8127.8227.821,076,700
Feb 21, 202528.4028.4027.7627.8027.801,922,000
Feb 20, 202528.3928.4927.8628.0028.001,323,200
Feb 19, 202528.0628.4228.0428.1228.122,093,300
Feb 18, 202529.0929.2128.7928.8928.891,776,900
Feb 14, 202528.7128.9828.4228.5728.571,547,100
Feb 13, 202528.4429.0428.3628.7128.712,496,700
Feb 12, 202527.7429.3827.5429.0229.024,921,400
Feb 11, 202527.5727.7027.3627.3727.372,442,500
Feb 10, 202527.6928.2327.6228.1228.122,026,600
Feb 7, 202528.4828.6727.6827.8427.843,249,400
Feb 6, 202527.4028.8427.3928.3328.336,725,800
Feb 5, 202525.3625.5325.2725.4825.482,552,800
Feb 4, 202524.9725.1424.8225.0925.091,724,600
Feb 3, 202523.9824.5323.6424.3424.342,287,800
Jan 31, 202525.0425.1824.6724.7124.711,214,600
Jan 30, 202525.4625.4725.0025.2325.231,282,000
Jan 29, 202524.4724.8724.4724.7024.701,149,300
Jan 28, 202524.8524.8724.6224.7824.781,597,600
Jan 27, 202524.7325.0624.7024.9824.982,798,000
Jan 24, 202524.8124.9624.7324.9024.902,461,200
Jan 23, 202523.6724.1123.5024.0024.002,111,000
Jan 22, 202523.3923.5423.2323.2923.291,420,400
Jan 21, 202523.9624.0223.8123.9323.931,901,300
Jan 17, 202523.1923.4823.1423.2623.261,730,300
Jan 16, 202523.2723.3523.1223.1823.181,357,900
Jan 15, 202523.1523.2422.9123.2323.231,872,100
Jan 14, 202522.4522.5122.3422.4422.442,726,600
Jan 13, 202521.8822.3321.8622.2922.291,509,300
Jan 10, 202522.2322.2822.0422.0622.062,066,200
Jan 8, 202521.7521.8821.5921.8221.822,578,000
Jan 7, 202522.1922.1921.8621.9521.951,596,200
Jan 6, 202522.1922.3921.9822.0322.031,926,600
Jan 3, 202522.4622.4922.0422.1922.192,202,200
Jan 2, 202523.1223.2322.8122.8622.861,217,400
Dec 31, 202423.1823.3122.9423.1323.13881,100
Dec 30, 202423.0323.0522.7822.9322.931,030,300
Dec 27, 202423.0623.1922.9923.1423.141,187,100
Dec 26, 202423.1823.2823.0523.2323.23743,400
Dec 24, 202423.2023.2522.9123.2523.25570,700
Dec 23, 202422.9523.1322.8723.0823.081,210,200
Dec 20, 202422.8123.2722.8023.1823.181,264,500
Dec 19, 202423.4223.4223.1323.1723.171,381,900
Dec 18, 202423.9224.0323.1323.2123.212,046,100
Dec 17, 202424.0924.1623.9523.9723.971,411,600
Dec 16, 202424.6824.7924.4824.5324.531,806,400
Dec 13, 202425.2925.3224.6524.7124.712,320,600
Dec 12, 202425.5725.6025.3225.3625.361,268,700
Dec 11, 202425.7625.9125.6225.8425.84851,800
Dec 10, 202425.7525.9425.6625.8725.871,225,200
Dec 9, 202426.1526.3525.7125.7425.741,731,400
Dec 6, 202425.8125.8225.2825.2925.291,624,900
Dec 5, 202425.3025.4725.2725.3725.371,809,800
Dec 4, 202425.1025.1324.6824.7724.771,315,900
Dec 3, 202425.4325.4825.1325.2425.241,399,100
Dec 2, 202425.3425.6025.2225.5225.521,560,600
Nov 29, 202425.0125.3424.9325.2825.28864,400
Nov 27, 202424.3224.6424.2824.5624.561,241,300
Nov 26, 202424.3524.3823.8223.9423.941,697,300
Nov 25, 202425.0725.2824.8524.8624.861,507,100
Nov 22, 202424.9225.1424.9225.1125.111,353,700
Nov 21, 202425.0325.3824.9725.2925.291,266,900
Nov 20, 202425.1325.2524.9925.0825.081,542,300
Nov 19, 202424.9025.5424.8725.4825.481,185,300
Nov 18, 202425.2825.6225.2725.5625.561,561,200
Nov 15, 202425.2825.3925.1625.2725.272,405,500
Nov 14, 202424.9524.9824.4824.4924.491,700,500
Nov 13, 202424.0824.1623.7623.7723.771,465,700
Nov 12, 2024 0.25 Dividend
Nov 12, 202424.6024.6423.9424.3424.342,010,000
Nov 11, 202425.5825.6925.5125.5925.341,601,400
Nov 8, 202425.8126.1125.5526.0925.842,192,500
Nov 7, 202426.5326.8926.4726.5126.252,812,100
Nov 6, 202424.6125.4924.5325.4225.173,171,900
Nov 5, 202424.9025.2024.8825.1824.93753,200
Nov 4, 202424.7124.9524.6924.8124.572,632,600
Nov 1, 202424.7224.7724.4724.5824.341,110,400
Oct 31, 202424.8524.8824.5524.6224.381,489,300
Oct 30, 202424.3324.8224.3124.5724.331,587,800
Oct 29, 202424.8224.9524.7124.8224.581,250,900
Oct 28, 202424.3324.9724.2724.9424.701,201,500
Oct 25, 202424.0024.2423.9324.0223.791,745,500
Oct 24, 202423.8823.8823.6123.8423.611,036,100
Oct 23, 202423.6223.8723.3923.5123.281,067,800
Oct 22, 202424.0324.0823.8424.0423.811,214,800
Oct 21, 202424.2624.2923.8023.8623.631,530,400
Oct 18, 202424.4724.5024.2824.3324.091,188,900
Oct 17, 202423.8623.9923.8123.8923.66877,100
Oct 16, 202423.9624.1023.9424.0523.821,027,100
Oct 15, 202423.9924.1023.7523.7823.551,244,100
Oct 14, 202424.5124.7624.4624.5124.271,251,900
Oct 11, 202424.6524.9524.6524.8524.612,101,400
Oct 10, 202424.6324.8224.4724.7624.52976,500
Oct 9, 202424.5824.7624.5324.6224.38819,700
Oct 8, 202424.7324.7524.3524.6324.392,141,700
Oct 7, 202425.2925.5925.1925.4825.231,139,600
Oct 4, 202425.6325.7425.5225.6825.431,411,100
Oct 3, 202425.5825.6725.3825.4225.171,728,300
Oct 2, 202425.9926.1125.7825.8225.572,375,600
Oct 1, 202426.2326.3725.8526.2225.962,309,600
Sep 30, 202426.1626.3926.0826.2626.001,782,900
Sep 27, 202426.1126.2425.9025.9625.711,194,100
Sep 26, 202425.9126.1325.8825.9325.682,049,200
Sep 25, 202425.0725.0724.5824.6724.431,520,200
Sep 24, 202424.8425.1024.7425.0124.772,093,300
Sep 23, 202423.7923.9423.7323.7923.561,083,900
Sep 20, 202424.0724.0723.7223.9723.741,582,700
Sep 19, 202424.4524.4824.1724.3624.121,938,600
Sep 18, 202423.5123.9823.3323.5023.271,334,800
Sep 17, 202423.3523.4323.1723.2923.061,034,100
Sep 16, 202422.8822.9522.7822.8622.641,149,400
Sep 13, 202422.5822.8622.5822.7322.51978,500
Sep 12, 202422.0822.3922.0622.3822.161,551,900
Sep 11, 202422.0522.1521.6022.1321.911,893,300
Sep 10, 202422.0222.0221.6021.7521.542,089,100
Sep 9, 202422.2322.3822.1422.1621.941,340,500
Sep 6, 202422.3322.4422.1022.2222.001,157,100
Sep 5, 202422.6522.7322.2022.3522.131,725,800
Sep 4, 202422.0822.2922.0022.0521.831,613,900
Sep 3, 202422.9122.9522.0722.1021.882,534,500
Aug 30, 202423.6223.6623.3923.6223.391,081,300
Aug 29, 202423.3723.6023.2923.5123.281,442,400
Aug 28, 202423.4123.5523.2723.3623.131,515,800
Aug 27, 202423.5223.5323.2023.4723.241,542,200
Aug 26, 202423.4323.5523.3923.3923.161,063,300
Aug 23, 202423.0223.3922.9423.3323.101,296,400
Aug 22, 202423.1823.1822.8722.9622.74994,900
Aug 21, 202423.1923.4223.1623.4023.172,005,700
Aug 20, 202422.8822.9822.7522.8222.601,563,800
Aug 19, 202422.8123.0922.7923.0122.793,057,700
Aug 16, 202422.0922.3522.0922.2922.071,092,200
Aug 15, 202421.9922.2521.9822.1021.881,629,400
Aug 14, 202421.7421.8821.6121.8721.661,752,000
Aug 13, 202421.5321.9221.4621.8821.671,107,700
Aug 12, 202422.0422.0921.8421.8721.661,480,200
Aug 9, 202421.9022.1521.7822.0321.811,683,600
Aug 8, 202421.7621.9121.6621.8221.611,518,700
Aug 7, 202421.8721.9821.4821.5021.291,797,100
Aug 6, 202421.2321.5721.1421.4221.212,157,900
Aug 5, 202420.7521.2720.5221.0920.883,647,900
Aug 2, 202421.3321.3821.0321.1020.892,533,600
Aug 1, 202422.4222.4221.1721.4221.213,687,100
Jul 31, 202422.7223.0822.5722.8622.642,529,400
Jul 30, 202422.2522.4722.1722.2222.001,884,300
Jul 29, 202422.6122.6622.3822.6022.381,763,200
Jul 26, 202422.6822.7922.4922.7222.501,262,400
Jul 25, 202422.3022.7322.2322.5122.291,687,100
Jul 24, 202422.7522.9022.2322.2422.021,808,200
Jul 23, 202422.3222.5722.2422.5422.321,898,600
Jul 22, 202422.9423.0022.6722.9422.721,511,000
Jul 19, 202422.8722.8822.5222.5522.331,502,300
Jul 18, 202423.2523.2822.7622.8222.601,687,000
Jul 17, 202423.2323.4623.1823.2523.021,674,000
Jul 16, 202422.7023.1822.6423.1322.901,959,900
Jul 15, 202423.6923.8123.4223.4423.211,917,600
Jul 12, 202423.4723.6523.4723.5623.331,624,000
Jul 11, 202422.7423.3322.7123.1322.902,176,800
Jul 10, 202422.5322.6222.4722.5922.371,091,400
Jul 9, 202422.5622.6422.3422.3522.131,320,000
Jul 8, 202423.1623.2322.9223.0022.781,033,000
Jul 5, 202423.4823.4823.1523.2423.01778,100
Jul 3, 202423.3423.4623.2123.2923.06985,500
Jul 2, 202422.7822.9422.6722.8722.65922,800
Jul 1, 202423.2223.2522.7622.8322.611,180,900
Jun 28, 202422.9323.0422.8222.9322.711,204,900
Jun 27, 202422.9223.0422.6622.7222.501,810,500
Jun 26, 202422.7423.0222.7422.9622.742,459,000
Jun 25, 202423.3723.5623.2923.4823.251,744,100
Jun 24, 202423.9424.0823.6723.6723.441,944,700
Jun 21, 202423.4423.6623.2823.6523.422,546,700
Jun 20, 202423.8524.1023.8024.0023.772,088,600
Jun 18, 202423.6223.9423.5923.8923.662,092,300
Jun 17, 202423.4023.6123.1823.6123.382,032,000
Jun 14, 202423.4023.5223.2123.2623.033,314,100
Jun 13, 202424.1824.2123.8123.9923.761,205,800
Jun 12, 202424.6124.7624.1224.2223.981,851,200
Jun 11, 202424.4424.5524.2924.4724.231,660,600
Jun 10, 202425.1625.1824.9525.1324.881,224,300
Jun 7, 202425.2525.4625.0625.1224.872,501,700
Jun 6, 202425.3425.8325.3125.8225.572,575,400
Jun 5, 202425.4725.5725.2825.5025.252,279,500
Jun 4, 202426.0326.0525.8225.8325.582,030,800
Jun 3, 202426.4226.7326.3926.7226.462,746,500
May 31, 202426.1426.5126.0026.4926.231,397,500
May 30, 202425.6525.9725.6425.9425.691,270,700
May 29, 202424.9025.1724.8825.0324.791,704,500
May 28, 202425.9626.0525.7325.7925.541,006,900
May 24, 202425.8225.8925.7125.7725.52744,300
May 23, 202425.8625.8825.4225.5425.29623,200
May 22, 202425.6825.9825.5925.8125.56814,700
May 21, 202426.0426.2225.9726.1925.931,000,200
May 20, 202426.3526.3826.0926.1225.86850,800
May 17, 202426.2826.4726.2026.4426.18830,500
May 16, 2024 0.25 Dividend
May 16, 202426.4626.4926.2526.4026.141,964,300
May 15, 202426.0626.1225.7625.9125.411,132,900
May 14, 202426.1726.1725.9325.9825.481,373,300
May 13, 202425.7925.8325.6825.7225.221,228,700
May 10, 202425.9225.9925.4825.5225.031,631,300
May 9, 202425.3725.5925.3525.4925.001,151,000
May 8, 202425.3225.4325.2425.3824.891,044,300
May 7, 202425.6025.8525.4925.6625.161,262,500
May 6, 202426.5426.5525.9926.0125.512,149,500
May 3, 202426.3226.3726.1326.2225.711,449,600
May 2, 202425.6626.2825.5526.0725.573,782,700
May 1, 202425.0525.5725.0025.0724.591,828,000
Apr 30, 202425.3025.3525.0125.0124.531,171,600
Apr 29, 202425.5025.8625.4625.7525.251,157,300
Apr 26, 202425.4925.5625.2625.3724.88995,600
Apr 25, 202424.8525.3224.7325.2224.731,469,100
Apr 24, 202425.4325.4325.1225.2024.711,036,200
Apr 23, 202425.3125.3225.0025.1924.701,519,900
Apr 22, 202425.4325.9325.3325.8125.311,465,800
Apr 19, 202425.3125.4425.2125.3924.901,348,900
Apr 18, 202425.3925.4925.0425.1524.662,806,700
Apr 17, 202425.3625.3924.9625.1124.622,428,100
Apr 16, 202425.3525.4025.0025.1824.694,555,400
Apr 15, 202427.3927.4226.8626.9526.431,455,600
Apr 12, 202427.7327.9126.8626.9226.401,817,700

Related Tickers

STLD Steel Dynamics, Inc.
120.41
+2.49%
 
PKX POSCO Holdings Inc.
45.63
+4.63%
 
RS Reliance, Inc.
279.55
+0.70%
 
CMC Commercial Metals Company
41.89
+0.10%
 
NUE Nucor Corporation
111.24
+1.64%
 
TX Ternium S.A.
26.52
+2.67%
 
CLF Cleveland-Cliffs Inc.
7.34
+0.82%
 
ZEUS Olympic Steel, Inc.
29.94
+1.01%
 
GGB Gerdau S.A.
2.4700
+1.65%
 
MTUS Metallus Inc.
12.68
+2.09%