Arcelormittal ADR (NY: MT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2022	21.41	22.13	21.12	21.80	4,583,732	-0.88(-3.87%)
Jun 29, 2022	23.05	23.13	22.36	22.68	3,350,365	-0.51(-2.20%)
Jun 28, 2022	23.63	23.96	23.12	23.19	2,883,667	-0.25(-1.07%)
Jun 27, 2022	23.31	23.70	23.10	23.44	3,245,129	+0.37(+1.59%)
Jun 24, 2022	22.45	23.11	22.33	23.08	4,751,899	+0.59(+2.62%)
Jun 23, 2022	22.86	22.95	22.11	22.49	4,894,346	-0.39(-1.69%)
Jun 22, 2022	22.90	23.21	22.50	22.87	7,858,061	-2.12(-8.49%)
Jun 21, 2022	25.36	25.49	24.92	25.00	2,996,403	-0.07(-0.27%)
Jun 17, 2022	25.31	25.41	24.59	25.06	4,262,516	-0.17(-0.69%)
Jun 16, 2022	25.46	25.69	25.13	25.24	4,068,240	-1.46(-5.46%)
Jun 15, 2022	26.47	26.96	26.04	26.69	3,366,919	+0.65(+2.48%)
Jun 14, 2022	25.96	26.41	25.70	26.05	3,709,876	-0.05(-0.19%)
Jun 13, 2022	26.45	26.59	25.91	26.10	4,231,187	-1.51(-5.49%)
Jun 10, 2022	28.06	28.13	27.44	27.61	4,501,524	-1.15(-3.99%)
Jun 09, 2022	29.78	29.85	28.74	28.76	4,206,445	-1.78(-5.81%)
Jun 08, 2022	31.11	31.23	30.36	30.53	3,079,095	-1.68(-5.21%)
Jun 07, 2022	31.56	32.24	31.55	32.21	2,421,770	+0.49(+1.55%)
Jun 06, 2022	31.72	32.03	31.56	31.72	3,142,378	+0.15(+0.49%)
Jun 03, 2022	31.36	31.70	31.26	31.57	2,675,054	-0.14(-0.46%)
Jun 02, 2022	31.27	32.58	31.14	31.71	5,227,155	+0.94(+3.04%)
Jun 01, 2022	30.96	31.22	30.27	30.78	3,840,221	-0.43(-1.39%)
May 31, 2022	31.17	31.48	30.96	31.21	4,192,345	-0.77(-2.41%)
May 27, 2022	31.19	32.00	31.18	31.98	4,144,441	+1.26(+4.11%)
May 26, 2022	30.03	30.85	30.03	30.72	3,526,090	+1.03(+3.48%)
May 25, 2022	29.12	29.82	29.12	29.69	2,598,082	+0.19(+0.65%)
May 24, 2022	29.33	29.56	28.91	29.49	4,024,307	+0.17(+0.59%)
May 23, 2022	29.08	29.44	28.86	29.32	3,683,517	+1.18(+4.18%)
May 20, 2022	28.46	28.55	27.26	28.14	3,494,744	+0.51(+1.85%)
May 19, 2022	27.23	28.06	27.21	27.63	5,250,468	+0.18(+0.67%)
May 18, 2022	28.14	28.44	27.33	27.45	3,021,183	-0.69(-2.43%)
May 17, 2022	28.11	28.20	27.78	28.13	3,661,805	+0.75(+2.75%)
May 16, 2022	27.44	27.60	27.02	27.38	3,906,665	+1.02(+3.88%)
May 13, 2022	26.15	26.67	26.11	26.36	5,227,847	+0.76(+2.98%)
May 12, 2022	25.39	25.97	25.08	25.59	7,110,417	-0.49(-1.86%)
May 11, 2022	26.89	27.17	26.04	26.08	6,033,213	-0.32(-1.22%)
May 10, 2022	26.71	26.77	25.79	26.40	5,299,035	+0.18(+0.69%)
May 09, 2022	26.20	26.66	25.94	26.22	7,102,588	-0.29(-1.08%)
May 06, 2022	26.37	26.65	25.70	26.51	8,057,513	+0.32(+1.24%)
May 05, 2022	27.95	28.12	25.73	26.18	6,158,418	-2.04(-7.24%)
May 04, 2022	27.41	28.29	26.98	28.23	5,314,679	-0.10(-0.37%)
May 03, 2022	28.02	28.52	27.95	28.33	4,020,737	+0.89(+3.26%)
May 02, 2022	27.35	27.64	26.66	27.44	6,014,027	-0.37(-1.33%)
Apr 29, 2022	28.32	28.57	27.73	27.81	3,940,672	-0.36(-1.28%)
Apr 28, 2022	27.65	28.33	27.27	28.17	2,739,831	+0.12(+0.44%)
Apr 27, 2022	27.83	28.36	27.52	28.05	4,215,340	+1.34(+5.02%)
Apr 26, 2022	27.77	27.98	26.70	26.71	5,530,528	-1.40(-4.97%)
Apr 25, 2022	28.17	28.32	27.07	28.11	5,179,085	-1.69(-5.68%)
Apr 22, 2022	30.96	30.97	29.50	29.80	4,579,531	-1.08(-3.51%)
Apr 21, 2022	32.08	32.24	30.76	30.88	4,560,248	-0.04(-0.12%)
Apr 20, 2022	31.24	31.39	30.79	30.92	2,465,191	-0.49(-1.57%)
Apr 19, 2022	31.13	31.46	31.09	31.42	2,074,313	-0.22(-0.69%)
Apr 18, 2022	31.47	31.90	31.35	31.63	1,805,482	+0.24(+0.76%)
Apr 14, 2022	31.11	31.50	31.05	31.40	3,125,790	+0.28(+0.89%)
Apr 13, 2022	30.81	31.15	30.52	31.12	3,231,789	+1.38(+4.64%)
Apr 12, 2022	29.99	30.47	29.59	29.74	4,106,231	+0.12(+0.42%)
Apr 11, 2022	29.55	30.03	29.53	29.62	5,780,161	+0.50(+1.73%)
Apr 08, 2022	29.25	29.32	28.90	29.11	3,776,888	-0.19(-0.65%)
Apr 07, 2022	29.28	29.43	28.43	29.30	3,735,698	+0.46(+1.58%)
Apr 06, 2022	29.11	29.19	28.46	28.85	3,952,545	-0.19(-0.66%)
Apr 05, 2022	29.80	30.13	28.96	29.04	4,521,393	-2.04(-6.55%)
Apr 04, 2022	30.91	31.25	30.79	31.07	2,067,973	-0.16(-0.52%)