Arcelormittal ADR (NY: MT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	23.63	24.03	23.48	23.95	4,413,790	+1.04(+4.55%)
Jul 28, 2022	22.96	23.27	22.53	22.91	2,498,984	-0.05(-0.21%)
Jul 27, 2022	22.48	23.02	22.30	22.96	2,380,715	+0.65(+2.93%)
Jul 26, 2022	22.65	22.76	22.18	22.31	3,504,707	-0.82(-3.54%)
Jul 25, 2022	22.99	23.36	22.84	23.13	3,010,046	+0.68(+3.04%)
Jul 22, 2022	23.01	23.06	22.35	22.44	3,136,983	-0.51(-2.21%)
Jul 21, 2022	22.74	22.96	22.53	22.95	2,477,544	+0.29(+1.29%)
Jul 20, 2022	22.76	22.95	22.42	22.66	3,255,797	-0.23(-1.02%)
Jul 19, 2022	22.09	22.93	21.97	22.89	5,331,479	+1.31(+6.05%)
Jul 18, 2022	21.66	21.94	21.45	21.59	3,506,995	+0.33(+1.56%)
Jul 15, 2022	20.91	21.26	20.63	21.26	2,548,076	+0.39(+1.87%)
Jul 14, 2022	20.66	20.94	20.43	20.87	2,562,372	-0.75(-3.47%)
Jul 13, 2022	21.26	21.77	20.99	21.62	2,189,036	+0.18(+0.82%)
Jul 12, 2022	21.03	21.79	20.99	21.44	2,449,389	+0.31(+1.48%)
Jul 11, 2022	20.94	21.27	20.79	21.13	2,534,023	-0.43(-1.99%)
Jul 08, 2022	21.74	21.82	21.30	21.56	3,111,755	-0.06(-0.27%)
Jul 07, 2022	21.62	21.91	21.50	21.62	3,028,115	+0.66(+3.16%)
Jul 06, 2022	20.66	21.03	20.32	20.95	4,765,076	-0.34(-1.60%)
Jul 05, 2022	20.94	21.30	20.70	21.30	3,468,311	-1.00(-4.50%)
Jul 01, 2022	21.99	22.31	21.36	22.30	3,035,629	+0.28(+1.28%)
Jun 30, 2022	21.62	22.34	21.32	22.02	4,539,505	-0.89(-3.87%)
Jun 29, 2022	23.27	23.35	22.58	22.90	3,318,039	-0.52(-2.20%)
Jun 28, 2022	23.86	24.19	23.35	23.42	2,855,843	-0.25(-1.07%)
Jun 27, 2022	23.54	23.93	23.32	23.67	3,213,817	+0.37(+1.59%)
Jun 24, 2022	22.67	23.33	22.55	23.30	4,706,049	+0.59(+2.62%)
Jun 23, 2022	23.09	23.17	22.33	22.71	4,847,122	-0.39(-1.69%)
Jun 22, 2022	23.13	23.44	22.72	23.10	7,782,241	-2.14(-8.49%)
Jun 21, 2022	25.61	25.74	25.16	25.24	2,967,492	-0.07(-0.27%)
Jun 17, 2022	25.55	25.66	24.83	25.31	4,221,388	-0.18(-0.69%)
Jun 16, 2022	25.71	25.94	25.38	25.48	4,028,987	-1.47(-5.46%)
Jun 15, 2022	26.73	27.22	26.29	26.95	3,334,432	+0.65(+2.48%)
Jun 14, 2022	26.21	26.67	25.95	26.30	3,674,080	-0.05(-0.18%)
Jun 13, 2022	26.71	26.85	26.16	26.35	4,190,361	-1.53(-5.49%)
Jun 10, 2022	28.34	28.41	27.71	27.88	4,458,090	-1.16(-3.99%)
Jun 09, 2022	30.07	30.14	29.02	29.04	4,165,858	-1.79(-5.81%)
Jun 08, 2022	31.42	31.53	30.66	30.83	3,049,385	-1.70(-5.21%)
Jun 07, 2022	31.86	32.56	31.85	32.53	2,398,403	+0.50(+1.55%)
Jun 06, 2022	32.03	32.34	31.86	32.03	3,112,058	+0.16(+0.49%)
Jun 03, 2022	31.67	32.01	31.56	31.87	2,649,243	-0.15(-0.46%)
Jun 02, 2022	31.57	32.90	31.45	32.02	5,176,719	+0.94(+3.04%)
Jun 01, 2022	31.26	31.52	30.57	31.08	3,803,167	-0.44(-1.39%)
May 31, 2022	31.48	31.78	31.27	31.51	4,151,894	-0.78(-2.41%)
May 27, 2022	31.49	32.31	31.48	32.29	4,104,452	+1.28(+4.11%)
May 26, 2022	30.33	31.15	30.33	31.02	3,492,067	+1.04(+3.48%)
May 25, 2022	29.40	30.11	29.40	29.97	2,573,014	+0.19(+0.65%)
May 24, 2022	29.61	29.85	29.19	29.78	3,985,477	+0.18(+0.59%)
May 23, 2022	29.36	29.73	29.14	29.60	3,647,976	+1.19(+4.18%)
May 20, 2022	28.74	28.83	27.53	28.42	3,461,024	+0.52(+1.85%)
May 19, 2022	27.49	28.34	27.47	27.90	5,199,807	+0.19(+0.67%)
May 18, 2022	28.42	28.72	27.59	27.71	2,992,032	-0.69(-2.44%)
May 17, 2022	28.39	28.48	28.05	28.41	3,626,473	+0.76(+2.75%)
May 16, 2022	27.70	27.86	27.29	27.65	3,868,970	+1.03(+3.88%)
May 13, 2022	26.41	26.93	26.36	26.61	5,177,405	+0.77(+2.98%)
May 12, 2022	25.63	26.22	25.32	25.84	7,041,810	-0.49(-1.86%)
May 11, 2022	27.15	27.44	26.30	26.33	5,975,000	-0.33(-1.22%)
May 10, 2022	26.97	27.04	26.05	26.66	5,247,905	+0.18(+0.69%)
May 09, 2022	26.46	26.92	26.19	26.48	7,034,057	-0.29(-1.08%)
May 06, 2022	26.62	26.91	25.95	26.77	7,979,768	+0.33(+1.23%)
May 05, 2022	28.23	28.40	25.98	26.44	6,098,997	-2.06(-7.24%)
May 04, 2022	27.68	28.56	27.24	28.50	5,263,399	-0.11(-0.37%)
May 03, 2022	28.29	28.79	28.22	28.61	3,981,942	+0.90(+3.26%)