NYSE - Delayed Quote USD

ArcelorMittal S.A. (MT)

Compare
23.26
+0.08
+(0.35%)
At close: January 17 at 4:00:02 PM EST
23.31
+0.05
+(0.21%)
After hours: January 17 at 6:48:31 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
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
Apr 11, 202427.8727.8727.2327.5327.001,201,600
Apr 10, 202427.5727.7427.3927.6227.091,048,500
Apr 9, 202428.1428.2227.8227.9827.44951,000
Apr 8, 202427.7427.9327.6427.8527.311,467,000
Apr 5, 202427.2727.4227.1327.2726.741,101,700
Apr 4, 202427.9627.9827.3427.3626.831,394,000
Apr 3, 202427.5727.8327.4927.7327.191,727,800
Apr 2, 202427.7227.8227.3627.5427.011,776,200
Apr 1, 202427.7427.8527.4827.5527.021,368,900
Mar 28, 202427.5127.6427.4027.5827.051,657,100
Mar 27, 202427.2127.8427.2127.8127.272,106,600
Mar 26, 202427.1527.2327.0027.0126.491,487,600
Mar 25, 202427.1127.3227.0927.0926.571,368,900
Mar 22, 202427.1027.1526.9026.9026.38930,000
Mar 21, 202427.0227.1126.8826.9126.391,190,400
Mar 20, 202426.4027.1426.3927.0226.501,437,900
Mar 19, 202426.3026.5926.3026.4925.981,488,200
Mar 18, 202426.7826.7926.3926.4525.941,851,800
Mar 15, 202426.5226.7026.2426.4225.911,758,000
Mar 14, 202426.8626.8926.2626.4125.901,769,500
Mar 13, 202426.6527.0926.6526.9626.441,695,400
Mar 12, 202427.0227.0726.7127.0526.532,322,400
Mar 11, 202425.9126.1825.8326.1525.641,483,100
Mar 8, 202426.2326.2826.0326.0925.591,014,400
Mar 7, 202425.9526.1925.8926.0225.521,505,200
Mar 6, 202425.4825.6225.3625.3824.891,108,100
Mar 5, 202425.2425.4125.0825.1424.651,703,200
Mar 4, 202425.7525.8225.5725.6325.132,114,400
Mar 1, 202426.0526.1325.8825.9325.431,191,900
Feb 29, 202426.0026.2225.9726.0825.581,304,400
Feb 28, 202426.1726.1726.0126.0425.541,132,000
Feb 27, 202426.4326.5026.2526.4025.891,492,000
Feb 26, 202426.1226.1925.9826.1025.601,413,200
Feb 23, 202426.2526.4626.1826.4225.911,255,800
Feb 22, 202426.5826.6126.1526.1625.651,711,300
Feb 21, 202426.3526.4626.2326.3025.79860,900
Feb 20, 202426.3526.5326.2326.3225.812,419,500
Feb 16, 202427.8827.8827.3927.4026.871,732,300
Feb 15, 202427.0827.3227.0727.2126.681,650,300
Feb 14, 202426.9527.2426.9027.1226.601,878,200
Feb 13, 202427.3427.5026.7426.9626.442,437,800
Feb 12, 202428.6728.8128.4528.5127.961,696,700
Feb 9, 202428.5528.9528.4728.9028.341,860,500
Feb 8, 202428.1328.7728.0328.6628.113,200,400
Feb 7, 202427.1527.4227.0027.4226.891,836,900
Feb 6, 202427.1827.4827.1627.3826.851,048,700
Feb 5, 202426.9327.0926.6327.0026.481,096,200
Feb 2, 202427.6927.8327.5627.6627.131,932,400
Feb 1, 202427.6327.9727.5627.8427.301,689,100
Jan 31, 202428.0828.1627.4727.4726.941,561,400
Jan 30, 202427.3127.8127.3027.7327.191,513,400
Jan 29, 202427.4727.6527.2727.6127.08756,800
Jan 26, 202427.6827.8027.5127.5927.06646,200
Jan 25, 202427.5627.6527.3227.5727.041,073,400
Jan 24, 202427.7327.8127.3527.3726.842,044,000
Jan 23, 202427.0027.2226.8927.0026.481,017,000
Jan 22, 202426.7626.8926.5926.8326.311,348,400
Jan 19, 202426.5126.6126.2726.5626.05976,100
Jan 18, 202426.5626.7126.3826.7026.181,702,000

Related Tickers

Waiting for permission
Allow microphone access to enable voice search

Try again.