Arcelormittal ADR (NY: MT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2023	21.74	22.02	21.60	21.80	3,995,965	+0.53(+2.51%)
Oct 30, 2023	21.09	21.34	21.09	21.26	3,792,606	-0.65(-2.98%)
Oct 27, 2023	22.20	22.22	21.87	21.92	1,513,535	-0.03(-0.14%)
Oct 26, 2023	21.78	22.07	21.67	21.95	2,806,846	+0.28(+1.28%)
Oct 25, 2023	21.77	21.97	21.63	21.67	4,059,300	-0.23(-1.04%)
Oct 24, 2023	21.60	21.94	21.55	21.90	2,883,869	+0.32(+1.47%)
Oct 23, 2023	21.57	21.80	21.41	21.58	1,608,633	+0.13(+0.60%)
Oct 20, 2023	21.43	21.62	21.29	21.45	2,427,366	-0.62(-2.83%)
Oct 19, 2023	22.20	22.44	22.02	22.08	3,809,579	-0.11(-0.49%)
Oct 18, 2023	22.24	22.24	22.01	22.18	3,075,698	-0.92(-3.98%)
Oct 17, 2023	22.42	23.28	22.41	23.11	1,813,822	+0.01(+0.04%)
Oct 16, 2023	22.98	23.25	22.81	23.10	1,371,636	+0.54(+2.41%)
Oct 13, 2023	22.93	23.02	22.36	22.55	2,157,959	-0.59(-2.57%)
Oct 12, 2023	23.82	23.84	22.90	23.15	2,836,915	-1.14(-4.69%)
Oct 11, 2023	24.46	24.48	24.04	24.28	2,001,887	+0.20(+0.82%)
Oct 10, 2023	24.45	24.45	24.09	24.09	1,949,728	+0.27(+1.12%)
Oct 09, 2023	23.69	23.93	23.62	23.82	962,662	-0.20(-0.82%)
Oct 06, 2023	23.71	24.20	23.59	24.02	1,871,873	+0.53(+2.28%)
Oct 05, 2023	23.71	23.80	23.39	23.48	1,616,150	-0.30(-1.25%)
Oct 04, 2023	23.78	23.83	23.46	23.78	1,552,217	-0.05(-0.21%)
Oct 03, 2023	23.75	24.01	23.57	23.83	2,041,095	-0.60(-2.47%)
Oct 02, 2023	24.68	24.81	24.29	24.43	1,765,068	-0.35(-1.40%)
Sep 29, 2023	25.10	25.13	24.66	24.78	2,162,572	-0.09(-0.36%)
Sep 28, 2023	24.49	25.02	24.45	24.87	2,131,812	+0.70(+2.91%)
Sep 27, 2023	24.21	24.35	23.96	24.16	1,552,059	+0.19(+0.78%)
Sep 26, 2023	24.03	24.25	23.91	23.98	1,238,379	-0.18(-0.74%)
Sep 25, 2023	23.77	24.16	24.05	24.15	1,454,444	-0.31(-1.25%)
Sep 22, 2023	24.59	24.72	24.40	24.46	1,415,240	-0.13(-0.52%)
Sep 21, 2023	24.63	24.81	24.58	24.59	1,878,664	-0.52(-2.09%)
Sep 20, 2023	25.31	25.55	25.08	25.12	1,332,990	+0.09(+0.36%)
Sep 19, 2023	25.11	25.25	24.92	25.03	1,968,242	-0.05(-0.20%)
Sep 18, 2023	25.16	25.19	24.95	25.08	1,709,455	-0.43(-1.67%)
Sep 15, 2023	25.68	25.73	25.50	25.50	2,386,601	+0.21(+0.82%)
Sep 14, 2023	25.16	25.36	25.05	25.29	2,067,580	+0.27(+1.07%)
Sep 13, 2023	25.24	25.30	24.90	25.03	1,631,170	-0.34(-1.33%)
Sep 12, 2023	25.36	25.57	25.28	25.36	1,605,068	-0.41(-1.58%)
Sep 11, 2023	26.04	26.17	25.74	25.77	1,392,424	+0.27(+1.05%)
Sep 08, 2023	25.69	25.83	25.48	25.50	978,533	-0.26(-1.00%)
Sep 07, 2023	25.86	25.95	25.56	25.76	1,346,003	-0.68(-2.58%)
Sep 06, 2023	26.34	26.57	26.20	26.44	1,146,140	+0.03(+0.11%)
Sep 05, 2023	26.66	26.75	26.33	26.41	1,682,742	-0.32(-1.19%)
Sep 01, 2023	27.04	27.15	26.66	26.73	1,668,267	+0.39(+1.47%)
Aug 31, 2023	26.53	26.53	26.20	26.34	984,059	-0.15(-0.56%)
Aug 30, 2023	26.70	26.78	26.43	26.49	1,118,017	-0.24(-0.89%)
Aug 29, 2023	26.05	26.79	25.99	26.73	1,618,674	+0.72(+2.78%)
Aug 28, 2023	26.08	26.25	25.93	26.01	1,639,490	+0.19(+0.73%)
Aug 25, 2023	25.86	25.99	25.53	25.82	1,481,256	+0.03(+0.12%)
Aug 24, 2023	25.76	26.00	25.62	25.79	1,384,234	-0.24(-0.91%)
Aug 23, 2023	26.06	26.22	25.92	26.03	1,472,785	+0.16(+0.61%)
Aug 22, 2023	25.98	26.11	25.80	25.87	1,626,419	+0.35(+1.36%)
Aug 21, 2023	25.54	25.62	25.22	25.52	2,939,720	-0.06(-0.23%)
Aug 18, 2023	25.28	25.61	25.19	25.58	2,667,226	+0.00(+0.00%)
Aug 17, 2023	25.82	25.99	25.56	25.58	3,371,903	+0.19(+0.74%)
Aug 16, 2023	26.24	26.54	25.30	25.39	7,099,138	-0.76(-2.91%)
Aug 15, 2023	26.41	26.45	26.02	26.15	2,308,938	-0.72(-2.69%)
Aug 14, 2023	26.78	26.93	26.41	26.88	4,498,306	+0.23(+0.85%)
Aug 11, 2023	26.46	26.71	26.44	26.65	1,285,802	-0.09(-0.33%)
Aug 10, 2023	27.09	27.17	26.66	26.74	1,799,473	+0.05(+0.19%)
Aug 09, 2023	26.93	27.06	26.68	26.69	1,487,753	-0.20(-0.74%)
Aug 08, 2023	26.55	26.89	26.33	26.89	1,682,113	-0.33(-1.20%)
Aug 07, 2023	27.18	27.26	26.95	27.21	1,575,692	+0.17(+0.62%)
Aug 04, 2023	27.26	27.59	27.04	27.05	1,341,700	-0.24(-0.87%)
Aug 03, 2023	27.10	27.45	26.85	27.28	1,778,070	-0.26(-0.93%)
Aug 02, 2023	27.77	27.89	27.32	27.54	2,063,785	-0.68(-2.42%)
Aug 01, 2023	28.05	28.24	27.87	28.22	1,684,712	-0.35(-1.21%)
Jul 31, 2023	28.25	28.86	28.24	28.57	3,264,007	+0.75(+2.70%)
Jul 28, 2023	27.95	28.20	27.72	27.82	1,769,692	+0.41(+1.48%)
Jul 27, 2023	27.72	27.94	27.18	27.41	3,029,294	-0.75(-2.67%)
Jul 26, 2023	28.16	28.30	28.01	28.16	1,822,157	-0.10(-0.35%)
Jul 25, 2023	28.08	28.39	28.04	28.26	2,257,348	+0.71(+2.59%)
Jul 24, 2023	27.37	27.80	27.34	27.55	1,410,982	+0.31(+1.13%)
Jul 21, 2023	27.52	27.56	27.13	27.24	1,883,689	-0.44(-1.57%)
Jul 20, 2023	28.07	28.12	27.64	27.68	1,305,053	+0.12(+0.43%)
Jul 19, 2023	27.51	27.64	27.29	27.56	1,416,620	-0.35(-1.24%)
Jul 18, 2023	27.55	27.94	27.53	27.91	940,276	+0.20(+0.71%)
Jul 17, 2023	27.51	27.84	27.49	27.71	1,435,102	-0.01(-0.04%)
Jul 14, 2023	27.92	27.92	27.65	27.72	1,070,599	-0.22(-0.78%)
Jul 13, 2023	27.91	28.00	27.78	27.94	1,596,251	+0.63(+2.32%)
Jul 12, 2023	27.41	27.55	27.30	27.30	2,118,608	+0.69(+2.60%)
Jul 11, 2023	26.33	26.64	26.24	26.61	1,214,820	+0.55(+2.13%)
Jul 10, 2023	25.85	26.16	25.82	26.06	1,046,618	-0.03(-0.11%)
Jul 07, 2023	25.74	26.31	25.74	26.09	1,818,404	+0.48(+1.86%)
Jul 06, 2023	25.68	25.79	25.20	25.61	2,094,339	-0.52(-2.01%)
Jul 05, 2023	26.41	26.41	26.04	26.13	1,666,597	-0.84(-3.12%)
Jul 03, 2023	27.09	27.27	26.98	26.98	1,154,188	-0.09(-0.33%)
Jun 30, 2023	27.19	27.20	26.86	27.07	1,820,781	+0.15(+0.55%)
Jun 29, 2023	26.73	26.92	26.68	26.92	1,831,651	+0.34(+1.27%)
Jun 28, 2023	26.82	26.82	26.44	26.58	1,505,015	-0.22(-0.81%)
Jun 27, 2023	26.46	26.92	26.38	26.80	1,283,063	+0.06(+0.22%)
Jun 26, 2023	26.49	26.91	26.49	26.74	2,023,379	+0.26(+0.97%)
Jun 23, 2023	26.26	26.56	26.22	26.48	1,567,587	-0.35(-1.29%)
Jun 22, 2023	26.94	26.94	26.71	26.83	832,221	-0.09(-0.33%)
Jun 21, 2023	26.62	27.02	26.60	26.92	1,061,332	-0.02(-0.07%)
Jun 20, 2023	26.87	26.95	26.73	26.94	1,713,252	-0.90(-3.24%)
Jun 16, 2023	27.86	27.86	27.67	27.84	1,788,215	-0.03(-0.11%)
Jun 15, 2023	27.54	27.93	27.54	27.87	1,474,239	+1.12(+4.18%)
May 08, 2023	27.19	27.28	26.68	26.75	2,461,112	+0.29(+1.10%)
May 05, 2023	26.01	26.64	26.00	26.46	3,124,141	+0.66(+2.57%)
May 04, 2023	26.42	26.66	25.68	25.80	3,233,095	-1.59(-5.80%)
May 03, 2023	27.34	27.75	27.32	27.38	2,003,047	-0.10(-0.35%)
May 02, 2023	27.37	27.52	26.93	27.48	3,010,633	+0.15(+0.53%)
May 01, 2023	27.84	27.97	27.22	27.33	1,533,268	-0.40(-1.44%)
Apr 28, 2023	27.33	27.76	27.29	27.73	2,130,755	+0.19(+0.67%)
Apr 27, 2023	27.47	27.55	27.24	27.55	3,777,595	+0.44(+1.62%)
Apr 26, 2023	27.27	27.36	26.98	27.11	1,974,594	+0.50(+1.87%)
Apr 25, 2023	26.78	26.80	26.49	26.61	2,726,589	-0.56(-2.08%)
Apr 24, 2023	27.14	27.35	27.01	27.18	4,981,210	-0.55(-1.97%)
Apr 21, 2023	27.90	27.95	27.56	27.72	2,954,507	-0.82(-2.87%)
Apr 20, 2023	28.36	28.73	28.29	28.54	1,699,130	-0.17(-0.58%)
Apr 19, 2023	28.73	28.80	28.52	28.71	1,729,431	-0.55(-1.86%)
Apr 18, 2023	29.21	29.37	29.12	29.25	1,435,506	+0.18(+0.60%)
Apr 17, 2023	29.00	29.12	28.86	29.08	1,893,270	+0.15(+0.50%)
Apr 14, 2023	29.01	29.19	28.70	28.93	1,599,571	-0.16(-0.54%)
Apr 13, 2023	29.11	29.22	28.89	29.09	2,189,320	+0.53(+1.84%)
Apr 12, 2023	28.81	28.87	28.50	28.56	1,907,155	+0.14(+0.48%)
Apr 11, 2023	28.40	28.63	28.39	28.43	2,125,366	+0.86(+3.11%)
Apr 10, 2023	27.33	27.93	27.33	27.57	1,771,906	+0.18(+0.64%)
Apr 06, 2023	27.22	27.51	27.01	27.39	1,329,289	-0.01(-0.04%)
Apr 05, 2023	27.40	27.63	27.09	27.40	1,733,264	-0.52(-1.85%)
Apr 04, 2023	28.62	28.64	27.63	27.92	3,700,175	-0.64(-2.25%)
Apr 03, 2023	28.66	28.81	28.29	28.56	2,884,614	-0.78(-2.66%)
Mar 31, 2023	29.46	29.58	29.25	29.34	1,828,853	+0.12(+0.40%)
Mar 30, 2023	29.38	29.45	29.06	29.22	2,948,758	+0.52(+1.80%)
Mar 29, 2023	28.75	28.93	28.57	28.71	5,058,689	+0.56(+1.97%)
Mar 28, 2023	27.60	28.36	27.60	28.15	3,958,288	+0.48(+1.72%)
Mar 27, 2023	27.57	27.80	27.40	27.68	1,771,318	+0.34(+1.25%)
Mar 24, 2023	27.01	27.45	26.88	27.33	2,642,511	-0.16(-0.57%)
Mar 23, 2023	27.98	28.19	27.19	27.49	2,498,229	+0.26(+0.97%)
Mar 22, 2023	27.54	27.94	27.22	27.23	2,625,751	-0.13(-0.46%)
Mar 21, 2023	27.60	27.70	27.24	27.35	2,405,589	+1.06(+4.04%)
Mar 20, 2023	26.17	26.51	26.17	26.29	2,153,374	+0.53(+2.04%)
Mar 17, 2023	26.24	26.29	25.74	25.77	3,886,750	-0.70(-2.65%)
Mar 16, 2023	25.61	26.59	25.59	26.47	1,994,106	+0.47(+1.80%)
Mar 15, 2023	26.31	26.67	25.56	26.00	6,000,172	-2.52(-8.85%)
Mar 14, 2023	28.81	28.81	28.26	28.52	2,936,897	+0.67(+2.41%)
Mar 13, 2023	28.22	28.55	27.84	27.85	6,387,308	-1.00(-3.48%)
Mar 10, 2023	29.58	29.70	28.67	28.85	2,899,008	-0.94(-3.17%)
Mar 09, 2023	30.36	30.54	29.69	29.80	2,115,162	-0.75(-2.46%)
Mar 08, 2023	30.33	30.72	30.32	30.55	1,594,245	+0.51(+1.69%)
Mar 07, 2023	30.84	30.87	29.98	30.04	2,033,983	-1.07(-3.44%)
Mar 06, 2023	31.37	31.39	31.07	31.11	2,561,111	-0.44(-1.39%)
Mar 03, 2023	31.37	31.65	31.28	31.55	2,171,321	+0.62(+2.02%)
Mar 02, 2023	30.10	31.02	30.07	30.93	2,545,474	+0.69(+2.29%)
Mar 01, 2023	30.23	30.56	30.13	30.24	2,448,280	+0.77(+2.61%)
Feb 28, 2023	29.24	29.59	29.15	29.47	2,517,211	+0.28(+0.97%)
Feb 27, 2023	29.14	29.35	28.99	29.19	1,759,793	+0.52(+1.80%)
Feb 24, 2023	28.57	28.74	28.38	28.67	2,086,942	-0.51(-1.74%)
Feb 23, 2023	29.33	29.41	28.83	29.18	1,971,876	+0.11(+0.37%)
Feb 22, 2023	29.19	29.28	28.91	29.07	1,879,120	-0.15(-0.50%)
Feb 21, 2023	29.42	29.74	29.16	29.21	1,305,331	-0.05(-0.17%)
Feb 17, 2023	29.57	29.59	29.18	29.26	1,843,478	-0.64(-2.15%)
Feb 16, 2023	29.56	30.20	29.56	29.91	1,533,522	-0.01(-0.03%)
Feb 15, 2023	29.21	29.92	29.12	29.92	1,869,578	+0.36(+1.22%)
Feb 14, 2023	29.03	29.64	28.94	29.56	3,246,382	+1.00(+3.51%)
Feb 13, 2023	28.09	28.62	28.04	28.55	2,566,032	+0.52(+1.84%)
Feb 10, 2023	28.16	28.34	27.93	28.04	5,269,274	-0.39(-1.37%)
Feb 09, 2023	29.21	29.26	28.32	28.43	4,794,537	+0.12(+0.41%)
Feb 08, 2023	28.55	28.64	28.21	28.31	5,416,042	-0.27(-0.95%)
Feb 07, 2023	28.83	28.98	28.25	28.58	6,567,520	-0.08(-0.27%)
Feb 06, 2023	29.08	29.14	28.46	28.66	3,450,292	-0.98(-3.32%)
Feb 03, 2023	30.08	30.44	29.59	29.64	3,282,391	-0.64(-2.12%)
Feb 02, 2023	30.41	30.48	29.75	30.29	2,690,970	-0.35(-1.14%)
Feb 01, 2023	30.06	30.80	29.79	30.64	2,443,148	+0.50(+1.65%)
Jan 31, 2023	29.97	30.15	29.85	30.14	2,072,635	-0.37(-1.21%)
Jan 30, 2023	30.72	30.89	30.48	30.51	1,876,588	-0.58(-1.88%)
Jan 27, 2023	31.15	31.39	30.88	31.09	1,297,987	-0.32(-1.02%)
Jan 26, 2023	31.10	31.44	30.65	31.42	2,149,369	+0.78(+2.54%)
Jan 25, 2023	30.26	30.69	30.25	30.64	1,579,176	+0.27(+0.90%)
Jan 24, 2023	29.92	30.45	29.83	30.36	1,277,907	+0.17(+0.55%)
Jan 23, 2023	30.14	30.21	29.96	30.20	1,192,226	+0.09(+0.29%)
Jan 20, 2023	29.73	30.12	29.57	30.11	1,677,335	+0.55(+1.85%)
Jan 19, 2023	29.48	29.77	29.22	29.57	1,937,439	-0.34(-1.14%)
Jan 18, 2023	30.65	30.73	29.89	29.91	2,093,380	-0.47(-1.54%)
Jan 17, 2023	30.75	30.90	30.32	30.37	2,043,668	+0.01(+0.03%)
Jan 13, 2023	29.96	30.41	29.96	30.36	2,625,065	+0.36(+1.20%)
Jan 12, 2023	29.24	30.01	29.11	30.00	3,220,972	+1.03(+3.56%)
Jan 11, 2023	28.82	29.02	28.65	28.97	2,154,247	+0.09(+0.30%)
Jan 10, 2023	28.35	28.90	28.22	28.88	2,767,291	+0.83(+2.95%)
Jan 09, 2023	28.45	28.68	28.05	28.06	2,968,171	+0.06(+0.21%)
Jan 06, 2023	27.16	28.07	27.07	28.00	7,474,203	+0.96(+3.57%)
Jan 05, 2023	26.97	27.34	26.80	27.03	3,380,600	+0.26(+0.98%)
Jan 04, 2023	26.50	26.83	26.32	26.77	2,302,407	+0.83(+3.19%)
Jan 03, 2023	26.11	26.29	25.78	25.94	1,626,774	+0.40(+1.56%)
Dec 30, 2022	25.63	25.76	25.33	25.54	1,391,304	-0.24(-0.94%)
Dec 29, 2022	25.87	25.96	25.78	25.79	1,390,455	+0.40(+1.57%)
Dec 28, 2022	25.93	26.00	25.37	25.39	1,402,513	-0.52(-1.99%)
Dec 27, 2022	26.05	26.19	25.81	25.90	1,049,371	-0.07(-0.26%)
Dec 23, 2022	25.87	26.00	25.71	25.97	1,545,055	+0.40(+1.56%)
Dec 22, 2022	25.70	25.73	25.14	25.57	1,312,175	-0.18(-0.68%)
Dec 21, 2022	25.58	25.85	25.53	25.75	1,349,173	+0.67(+2.68%)
Dec 20, 2022	24.89	25.29	24.89	25.07	1,326,448	+0.38(+1.54%)
Dec 19, 2022	25.06	25.17	24.53	24.69	1,960,500	-0.11(-0.43%)
Dec 16, 2022	24.74	24.98	24.53	24.80	2,498,087	-0.46(-1.81%)
Dec 15, 2022	25.62	25.63	25.14	25.26	2,281,028	-0.67(-2.59%)
Dec 14, 2022	25.93	26.20	25.58	25.93	2,677,403	-0.99(-3.69%)
Dec 13, 2022	27.33	27.39	26.75	26.93	2,179,653	+0.47(+1.77%)
Dec 12, 2022	26.29	26.49	26.07	26.46	1,533,231	+0.16(+0.59%)
Dec 09, 2022	26.55	26.79	26.24	26.30	1,646,373	-0.09(-0.33%)
Dec 08, 2022	26.56	26.71	26.29	26.39	1,923,266	+0.57(+2.23%)
Dec 07, 2022	25.92	26.11	25.75	25.82	2,361,932	-0.17(-0.64%)
Dec 06, 2022	26.25	26.39	25.82	25.98	2,081,835	+0.17(+0.64%)
Dec 05, 2022	26.77	26.81	25.71	25.82	2,133,133	-0.55(-2.07%)
Dec 02, 2022	25.86	26.44	25.85	26.36	1,416,013	+0.43(+1.65%)
Dec 01, 2022	26.16	26.23	25.82	25.93	1,743,297	-0.42(-1.59%)
Nov 30, 2022	26.32	26.45	25.66	26.35	3,134,983	+0.33(+1.27%)
Nov 29, 2022	26.08	26.39	26.00	26.02	1,849,183	+0.68(+2.69%)
Nov 28, 2022	25.73	25.87	25.28	25.34	2,254,502	-0.56(-2.18%)
Nov 25, 2022	25.79	25.97	25.73	25.90	675,842	+0.21(+0.83%)
Nov 23, 2022	25.46	25.71	25.41	25.69	1,344,771	-0.15(-0.57%)
Nov 22, 2022	25.44	25.84	25.33	25.83	1,850,998	+0.71(+2.83%)
Nov 21, 2022	24.69	25.23	24.56	25.12	2,073,689	-0.10(-0.39%)
Nov 18, 2022	25.46	25.47	25.06	25.22	1,452,345	-0.22(-0.88%)
Nov 17, 2022	24.90	25.48	24.85	25.44	1,904,930	+0.16(+0.62%)
Nov 16, 2022	25.40	25.47	25.20	25.29	2,265,684	-0.87(-3.31%)
Nov 15, 2022	26.39	26.57	25.86	26.16	3,148,733	-0.15(-0.56%)
Nov 14, 2022	25.87	26.61	25.82	26.30	4,050,308	-0.39(-1.46%)
Nov 11, 2022	25.63	26.83	25.54	26.69	5,139,608	+2.10(+8.56%)
Nov 10, 2022	24.03	24.66	23.82	24.59	3,215,221	+1.16(+4.95%)
Nov 09, 2022	23.62	23.81	23.34	23.43	2,367,826	-0.54(-2.24%)
Nov 08, 2022	23.83	24.25	23.66	23.96	3,382,043	+0.55(+2.33%)
Nov 07, 2022	23.35	23.54	23.13	23.42	2,847,117	+0.57(+2.47%)
Nov 04, 2022	22.55	23.21	22.47	22.85	4,793,314	+2.08(+10.04%)
Nov 03, 2022	20.62	21.01	20.59	20.77	3,174,697	-0.45(-2.11%)
Nov 02, 2022	21.91		21.20	21.22	2,335,541	-0.86(-3.88%)