Arcelormittal ADR (NY: MT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	24.85	24.89	24.43	24.54	2,183,642	-0.09(-0.36%)
Sep 28, 2023	24.26	24.77	24.22	24.63	2,152,582	+0.70(+2.91%)
Sep 27, 2023	23.98	24.11	23.73	23.93	1,567,180	+0.19(+0.78%)
Sep 26, 2023	23.79	24.02	23.68	23.75	1,250,444	-0.18(-0.74%)
Sep 25, 2023	23.54	23.93	23.81	23.92	1,468,615	-0.30(-1.25%)
Sep 22, 2023	24.35	24.48	24.17	24.23	1,429,028	-0.13(-0.52%)
Sep 21, 2023	24.39	24.57	24.34	24.35	1,896,967	-0.52(-2.09%)
Sep 20, 2023	25.07	25.30	24.84	24.87	1,345,977	+0.09(+0.36%)
Sep 19, 2023	24.86	25.01	24.68	24.78	1,987,418	-0.05(-0.20%)
Sep 18, 2023	24.92	24.95	24.71	24.83	1,726,110	-0.42(-1.67%)
Sep 15, 2023	25.43	25.49	25.26	25.26	2,409,853	+0.21(+0.82%)
Sep 14, 2023	24.92	25.12	24.81	25.05	2,087,724	+0.26(+1.07%)
Sep 13, 2023	25.00	25.05	24.66	24.78	1,647,062	-0.33(-1.33%)
Sep 12, 2023	25.12	25.32	25.04	25.12	1,620,705	-0.40(-1.58%)
Sep 11, 2023	25.78	25.92	25.49	25.52	1,405,991	+0.26(+1.05%)
Sep 08, 2023	25.44	25.58	25.24	25.26	988,066	-0.25(-1.00%)
Sep 07, 2023	25.61	25.70	25.31	25.51	1,359,117	-0.68(-2.58%)
Sep 06, 2023	26.09	26.31	25.95	26.19	1,157,307	+0.03(+0.11%)
Sep 05, 2023	26.40	26.49	26.08	26.16	1,699,136	-0.31(-1.19%)
Sep 01, 2023	26.77	26.89	26.40	26.47	1,684,521	+0.38(+1.47%)
Aug 31, 2023	26.27	26.27	25.95	26.09	993,647	-0.15(-0.56%)
Aug 30, 2023	26.44	26.52	26.18	26.24	1,128,909	-0.24(-0.89%)
Aug 29, 2023	25.79	26.53	25.74	26.47	1,634,445	+0.72(+2.78%)
Aug 28, 2023	25.82	26.00	25.68	25.76	1,655,464	+0.19(+0.73%)
Aug 25, 2023	25.61	25.74	25.28	25.57	1,495,687	+0.03(+0.12%)
Aug 24, 2023	25.51	25.75	25.37	25.54	1,397,720	-0.24(-0.91%)
Aug 23, 2023	25.80	25.97	25.67	25.77	1,487,134	+0.16(+0.61%)
Aug 22, 2023	25.73	25.85	25.55	25.62	1,642,265	+0.34(+1.36%)
Aug 21, 2023	25.29	25.38	24.98	25.27	2,968,361	-0.06(-0.23%)
Aug 18, 2023	25.04	25.36	24.95	25.33	2,693,212	+0.00(+0.00%)
Aug 17, 2023	25.57	25.74	25.31	25.33	3,404,754	+0.19(+0.74%)
Aug 16, 2023	25.99	26.29	25.06	25.15	7,168,304	-0.75(-2.91%)
Aug 15, 2023	26.16	26.20	25.77	25.90	2,331,434	-0.72(-2.69%)
Aug 14, 2023	26.52	26.67	26.15	26.62	4,542,132	+0.23(+0.85%)
Aug 11, 2023	26.21	26.45	26.19	26.39	1,298,330	-0.09(-0.33%)
Aug 10, 2023	26.82	26.91	26.40	26.48	1,817,005	+0.05(+0.19%)
Aug 09, 2023	26.67	26.79	26.42	26.43	1,502,248	-0.20(-0.74%)
Aug 08, 2023	26.29	26.63	26.08	26.63	1,698,502	-0.32(-1.20%)
Aug 07, 2023	26.92	27.00	26.69	26.95	1,591,044	+0.17(+0.62%)
Aug 04, 2023	27.00	27.32	26.77	26.78	1,354,772	-0.24(-0.87%)
Aug 03, 2023	26.84	27.19	26.59	27.02	1,795,394	-0.25(-0.93%)
Aug 02, 2023	27.50	27.62	27.06	27.27	2,083,892	-0.68(-2.42%)
Aug 01, 2023	27.77	27.97	27.60	27.95	1,701,125	-0.34(-1.21%)
Jul 31, 2023	27.98	28.58	27.97	28.29	3,295,807	+0.75(+2.70%)
Jul 28, 2023	27.68	27.93	27.45	27.55	1,786,934	+0.40(+1.48%)
Jul 27, 2023	27.45	27.67	26.92	27.15	3,058,808	-0.75(-2.67%)
Jul 26, 2023	27.89	28.02	27.74	27.89	1,839,910	-0.10(-0.35%)
Jul 25, 2023	27.80	28.12	27.77	27.99	2,279,341	+0.71(+2.59%)
Jul 24, 2023	27.11	27.53	27.08	27.28	1,424,729	+0.30(+1.13%)
Jul 21, 2023	27.26	27.29	26.87	26.98	1,902,042	-0.43(-1.57%)
Jul 20, 2023	27.79	27.84	27.38	27.41	1,317,768	+0.12(+0.43%)
Jul 19, 2023	27.25	27.37	27.03	27.29	1,430,422	-0.34(-1.24%)
Jul 18, 2023	27.28	27.67	27.27	27.64	949,437	+0.20(+0.71%)
Jul 17, 2023	27.25	27.57	27.23	27.44	1,449,084	-0.01(-0.04%)
Jul 14, 2023	27.65	27.65	27.38	27.45	1,081,030	-0.22(-0.78%)
Jul 13, 2023	27.64	27.73	27.51	27.67	1,611,803	+0.63(+2.32%)
Jul 12, 2023	27.15	27.28	27.04	27.04	2,139,250	+0.69(+2.60%)
Jul 11, 2023	26.08	26.38	25.99	26.35	1,226,656	+0.55(+2.13%)
Jul 10, 2023	25.60	25.91	25.57	25.80	1,056,816	-0.03(-0.11%)
Jul 07, 2023	25.49	26.06	25.49	25.83	1,836,120	+0.47(+1.86%)
Jul 06, 2023	25.43	25.54	24.96	25.36	2,114,743	-0.52(-2.01%)
Jul 05, 2023	26.16	26.16	25.78	25.88	1,682,834	-0.83(-3.12%)
Jul 03, 2023	26.82	27.01	26.72	26.72	1,165,433	-0.09(-0.33%)
Jun 30, 2023	26.93	26.94	26.60	26.80	1,838,521	+0.15(+0.55%)
Jun 29, 2023	26.47	26.66	26.42	26.66	1,849,496	+0.33(+1.27%)
Jun 28, 2023	26.56	26.56	26.19	26.32	1,519,679	-0.22(-0.81%)
Jun 27, 2023	26.21	26.66	26.13	26.54	1,295,563	+0.06(+0.22%)
Jun 26, 2023	26.24	26.65	26.24	26.48	2,043,092	+0.25(+0.97%)
Jun 23, 2023	26.01	26.30	25.97	26.23	1,582,860	-0.34(-1.29%)
Jun 22, 2023	26.68	26.68	26.46	26.57	840,329	-0.09(-0.33%)
Jun 21, 2023	26.36	26.76	26.34	26.66	1,071,673	-0.02(-0.07%)
Jun 20, 2023	26.61	26.69	26.48	26.68	1,729,944	-0.89(-3.24%)
Jun 16, 2023	27.59	27.59	27.40	27.57	1,805,638	-0.03(-0.11%)
Jun 15, 2023	27.27	27.66	27.27	27.60	1,488,603	+1.11(+4.18%)
May 08, 2023	26.93	27.02	26.42	26.49	2,485,090	+0.29(+1.10%)
May 05, 2023	25.76	26.39	25.75	26.20	3,154,579	+0.66(+2.57%)
May 04, 2023	26.16	26.41	25.43	25.55	3,264,595	-1.57(-5.80%)
May 03, 2023	27.08	27.49	27.05	27.12	2,022,563	-0.10(-0.35%)
May 02, 2023	27.11	27.26	26.67	27.22	3,039,965	+0.14(+0.53%)
May 01, 2023	27.57	27.70	26.96	27.07	1,548,206	-0.40(-1.44%)
Apr 28, 2023	27.07	27.50	27.02	27.47	2,151,514	+0.18(+0.67%)
Apr 27, 2023	27.21	27.29	26.98	27.28	3,814,399	+0.43(+1.62%)
Apr 26, 2023	27.00	27.10	26.72	26.85	1,993,832	+0.49(+1.87%)
Apr 25, 2023	26.52	26.54	26.24	26.36	2,753,153	-0.56(-2.08%)
Apr 24, 2023	26.88	27.09	26.75	26.92	5,029,741	-0.54(-1.97%)
Apr 21, 2023	27.63	27.68	27.30	27.46	2,983,292	-0.81(-2.87%)
Apr 20, 2023	28.08	28.45	28.02	28.27	1,715,684	-0.16(-0.58%)
Apr 19, 2023	28.45	28.52	28.25	28.43	1,746,280	-0.54(-1.86%)
Apr 18, 2023	28.92	29.09	28.84	28.97	1,449,492	+0.17(+0.60%)
Apr 17, 2023	28.72	28.84	28.58	28.80	1,911,716	+0.14(+0.51%)
Apr 14, 2023	28.73	28.90	28.42	28.65	1,615,155	-0.15(-0.54%)
Apr 13, 2023	28.83	28.94	28.61	28.81	2,210,651	+0.52(+1.84%)
Apr 12, 2023	28.53	28.59	28.23	28.29	1,925,736	+0.14(+0.48%)
Apr 11, 2023	28.12	28.35	28.11	28.15	2,146,073	+0.85(+3.11%)
Apr 10, 2023	27.06	27.66	27.06	27.30	1,789,169	+0.17(+0.64%)
Apr 06, 2023	26.96	27.24	26.75	27.13	1,342,240	-0.01(-0.04%)
Apr 05, 2023	27.14	27.37	26.82	27.14	1,750,151	-0.51(-1.85%)
Apr 04, 2023	28.34	28.36	27.36	27.65	3,736,225	-0.64(-2.25%)
Apr 03, 2023	28.38	28.53	28.02	28.29	2,912,718	-0.77(-2.66%)
Mar 31, 2023	29.17	29.29	28.97	29.06	1,846,671	+0.12(+0.40%)
Mar 30, 2023	29.10	29.17	28.78	28.94	2,977,487	+0.51(+1.80%)
Mar 29, 2023	28.47	28.65	28.30	28.43	5,107,975	+0.55(+1.97%)
Mar 28, 2023	27.33	28.09	27.33	27.88	3,996,853	+0.47(+1.72%)
Mar 27, 2023	27.30	27.53	27.14	27.41	1,788,576	+0.34(+1.25%)
Mar 24, 2023	26.75	27.18	26.62	27.07	2,668,256	-0.15(-0.57%)
Mar 23, 2023	27.71	27.92	26.92	27.23	2,522,569	+0.26(+0.97%)
Mar 22, 2023	27.27	27.67	26.96	26.96	2,651,333	-0.13(-0.46%)
Mar 21, 2023	27.33	27.43	26.98	27.09	2,429,026	+1.05(+4.04%)
Mar 20, 2023	25.91	26.25	25.91	26.04	2,174,354	+0.52(+2.04%)
Mar 17, 2023	25.99	26.04	25.49	25.52	3,924,617	-0.69(-2.65%)
Mar 16, 2023	25.36	26.34	25.34	26.21	2,013,534	+0.46(+1.80%)
Mar 15, 2023	26.06	26.41	25.32	25.75	6,058,630	-2.50(-8.85%)
Mar 14, 2023	28.53	28.53	27.99	28.25	2,965,511	+0.67(+2.41%)
Mar 13, 2023	27.95	28.28	27.57	27.58	6,449,538	-0.99(-3.48%)
Mar 10, 2023	29.29	29.42	28.39	28.58	2,927,252	-0.94(-3.17%)
Mar 09, 2023	30.07	30.25	29.40	29.51	2,135,769	-0.74(-2.46%)
Mar 08, 2023	30.03	30.42	30.02	30.25	1,609,777	+0.50(+1.69%)
Mar 07, 2023	30.54	30.57	29.70	29.75	2,053,799	-1.06(-3.44%)
Mar 06, 2023	31.07	31.08	30.77	30.81	2,586,064	-0.43(-1.39%)
Mar 03, 2023	31.07	31.34	30.98	31.25	2,192,476	+0.62(+2.02%)
Mar 02, 2023	29.81	30.72	29.78	30.63	2,570,274	+0.68(+2.29%)
Mar 01, 2023	29.94	30.26	29.84	29.95	2,472,133	+0.76(+2.61%)
Feb 28, 2023	28.96	29.30	28.87	29.18	2,541,735	+0.28(+0.97%)
Feb 27, 2023	28.86	29.07	28.71	28.90	1,776,939	+0.51(+1.80%)
Feb 24, 2023	28.30	28.46	28.10	28.39	2,107,275	-0.50(-1.74%)
Feb 23, 2023	29.05	29.13	28.55	28.89	1,991,087	+0.11(+0.37%)
Feb 22, 2023	28.90	29.00	28.63	28.79	1,897,428	-0.14(-0.50%)
Feb 21, 2023	29.14	29.45	28.88	28.93	1,318,049	-0.05(-0.17%)
Feb 17, 2023	29.28	29.31	28.90	28.98	1,861,439	-0.64(-2.15%)
Feb 16, 2023	29.27	29.91	29.27	29.62	1,548,462	-0.01(-0.03%)
Feb 15, 2023	28.93	29.63	28.84	29.63	1,887,793	+0.36(+1.22%)
Feb 14, 2023	28.75	29.35	28.66	29.27	3,278,010	+0.99(+3.51%)
Feb 13, 2023	27.82	28.34	27.77	28.28	2,591,033	+0.51(+1.84%)
Feb 10, 2023	27.89	28.06	27.66	27.77	5,320,612	-0.39(-1.37%)
Feb 09, 2023	28.93	28.98	28.05	28.15	4,841,249	+0.12(+0.41%)
Feb 08, 2023	28.28	28.37	27.94	28.04	5,468,810	-0.27(-0.95%)
Feb 07, 2023	28.55	28.70	27.98	28.31	6,631,506	-0.08(-0.27%)
Feb 06, 2023	28.80	28.86	28.19	28.38	3,483,907	-0.97(-3.32%)
Feb 03, 2023	29.79	30.15	29.31	29.36	3,314,371	-0.64(-2.12%)
Feb 02, 2023	30.12	30.19	29.46	29.99	2,717,188	-0.35(-1.14%)
Feb 01, 2023	29.77	30.51	29.50	30.34	2,466,952	+0.49(+1.65%)
Jan 31, 2023	29.69	29.86	29.56	29.85	2,092,828	-0.37(-1.21%)
Jan 30, 2023	30.42	30.59	30.19	30.22	1,894,871	-0.58(-1.88%)
Jan 27, 2023	30.85	31.08	30.58	30.80	1,310,633	-0.32(-1.02%)
Jan 26, 2023	30.80	31.13	30.35	31.11	2,170,310	+0.77(+2.54%)
Jan 25, 2023	29.97	30.39	29.96	30.34	1,594,561	+0.27(+0.90%)
Jan 24, 2023	29.63	30.15	29.54	30.07	1,290,358	+0.16(+0.55%)
Jan 23, 2023	29.85	29.92	29.68	29.91	1,203,842	+0.09(+0.29%)
Jan 20, 2023	29.44	29.83	29.28	29.82	1,693,677	+0.54(+1.85%)
Jan 19, 2023	29.19	29.48	28.94	29.28	1,956,315	-0.34(-1.14%)
Jan 18, 2023	30.35	30.44	29.60	29.62	2,113,775	-0.46(-1.54%)
Jan 17, 2023	30.46	30.60	30.02	30.08	2,063,579	+0.01(+0.03%)
Jan 13, 2023	29.67	30.12	29.67	30.07	2,650,640	+0.36(+1.20%)
Jan 12, 2023	28.96	29.72	28.83	29.71	3,252,353	+1.02(+3.56%)
Jan 11, 2023	28.54	28.74	28.37	28.69	2,175,235	+0.09(+0.30%)
Jan 10, 2023	28.07	28.62	27.95	28.61	2,794,252	+0.82(+2.95%)
Jan 09, 2023	28.17	28.41	27.78	27.79	2,997,090	+0.06(+0.21%)
Jan 06, 2023	26.90	27.79	26.81	27.73	7,547,023	+0.96(+3.57%)
Jan 05, 2023	26.71	27.08	26.54	26.77	3,413,537	+0.26(+0.98%)
Jan 04, 2023	26.24	26.57	26.07	26.51	2,324,839	+0.82(+3.19%)
Jan 03, 2023	25.86	26.04	25.53	25.69	1,642,623	+0.40(+1.56%)
Dec 30, 2022	25.38	25.51	25.08	25.30	1,404,859	-0.24(-0.94%)
Dec 29, 2022	25.62	25.71	25.53	25.54	1,404,002	+0.40(+1.57%)
Dec 28, 2022	25.68	25.75	25.12	25.14	1,416,177	-0.51(-1.99%)
Dec 27, 2022	25.80	25.93	25.56	25.65	1,059,595	-0.07(-0.26%)
Dec 23, 2022	25.62	25.75	25.46	25.72	1,560,108	+0.40(+1.56%)
Dec 22, 2022	25.45	25.48	24.90	25.32	1,324,959	-0.17(-0.68%)
Dec 21, 2022	25.33	25.60	25.29	25.50	1,362,318	+0.67(+2.68%)
Dec 20, 2022	24.65	25.05	24.65	24.83	1,339,371	+0.38(+1.54%)
Dec 19, 2022	24.81	24.93	24.30	24.46	1,979,600	-0.11(-0.43%)
Dec 16, 2022	24.50	24.74	24.29	24.56	2,522,426	-0.45(-1.81%)
Dec 15, 2022	25.37	25.38	24.90	25.02	2,303,251	-0.67(-2.59%)
Dec 14, 2022	25.68	25.94	25.33	25.68	2,703,488	-0.98(-3.69%)
Dec 13, 2022	27.06	27.13	26.49	26.67	2,200,888	+0.46(+1.77%)
Dec 12, 2022	26.04	26.23	25.82	26.20	1,548,169	+0.15(+0.59%)
Dec 09, 2022	26.29	26.53	25.99	26.05	1,662,413	-0.09(-0.33%)
Dec 08, 2022	26.30	26.45	26.04	26.14	1,942,004	+0.57(+2.23%)
Dec 07, 2022	25.67	25.86	25.50	25.57	2,384,944	-0.16(-0.64%)
Dec 06, 2022	26.00	26.14	25.57	25.73	2,102,118	+0.16(+0.64%)
Dec 05, 2022	26.51	26.55	25.46	25.57	2,153,916	-0.54(-2.07%)
Dec 02, 2022	25.61	26.19	25.60	26.11	1,429,809	+0.42(+1.65%)
Dec 01, 2022	25.90	25.98	25.58	25.68	1,760,282	-0.41(-1.59%)
Nov 30, 2022	26.07	26.20	25.41	26.10	3,165,526	+0.33(+1.27%)
Nov 29, 2022	25.83	26.14	25.75	25.77	1,867,199	+0.68(+2.69%)
Nov 28, 2022	25.48	25.62	25.04	25.09	2,276,467	-0.56(-2.18%)
Nov 25, 2022	25.54	25.72	25.48	25.65	682,427	+0.21(+0.83%)
Nov 23, 2022	25.22	25.46	25.16	25.44	1,357,873	-0.14(-0.57%)
Nov 22, 2022	25.20	25.59	25.09	25.59	1,869,031	+0.70(+2.83%)
Nov 21, 2022	24.46	24.99	24.32	24.88	2,093,892	-0.10(-0.39%)
Nov 18, 2022	25.22	25.23	24.81	24.98	1,466,495	-0.22(-0.88%)
Nov 17, 2022	24.66	25.24	24.61	25.20	1,923,490	+0.15(+0.62%)
Nov 16, 2022	25.15	25.23	24.96	25.05	2,287,758	-0.86(-3.31%)
Nov 15, 2022	26.14	26.31	25.61	25.90	3,179,410	-0.14(-0.56%)
Nov 14, 2022	25.62	26.35	25.58	26.05	4,089,769	-0.39(-1.46%)
Nov 11, 2022	25.38	26.57	25.30	26.43	5,189,682	+2.08(+8.56%)
Nov 10, 2022	23.80	24.42	23.59	24.35	3,246,546	+1.15(+4.95%)
Nov 09, 2022	23.40	23.58	23.12	23.20	2,390,895	-0.53(-2.24%)
Nov 08, 2022	23.60	24.01	23.43	23.73	3,414,993	+0.54(+2.33%)
Nov 07, 2022	23.13	23.31	22.91	23.19	2,874,856	+0.56(+2.47%)
Nov 04, 2022	22.33	22.99	22.25	22.63	4,840,015	+2.06(+10.04%)
Nov 03, 2022	20.42	20.81	20.39	20.57	3,205,627	-0.44(-2.11%)
Nov 02, 2022	21.70		20.99	21.01	2,358,296	-0.85(-3.88%)
Nov 01, 2022	22.07	22.22	21.61	21.86	2,698,841	+0.20(+0.94%)
Oct 31, 2022	21.36	21.76	21.35	21.66	1,887,583	-0.01(-0.04%)
Oct 28, 2022	21.60	21.82	21.41	21.67	2,789,281	-0.38(-1.71%)
Oct 27, 2022	22.01	22.31	21.92	22.04	2,143,175	-0.41(-1.85%)
Oct 26, 2022	22.31	22.85	22.26	22.46	2,755,300	+0.50(+2.28%)
Oct 25, 2022	21.84	22.07	21.56	21.96	4,107,987	-0.25(-1.13%)
Oct 24, 2022	22.20	22.38	22.07	22.21	3,500,736	-0.36(-1.58%)
Oct 21, 2022	21.47	22.63	21.41	22.57	3,237,984	+1.14(+5.31%)
Oct 20, 2022	20.94	21.78	20.86	21.43	3,453,375	+0.66(+3.16%)
Oct 19, 2022	20.90	21.11	20.62	20.77	1,465,943	-0.35(-1.64%)
Oct 18, 2022	21.43	21.52	20.90	21.12	3,285,997	+0.31(+1.48%)
Oct 17, 2022	20.95	21.00	20.72	20.81	2,799,106	+0.70(+3.50%)
Oct 14, 2022	20.89	20.91	20.07	20.11	2,387,074	-0.66(-3.16%)
Oct 13, 2022	19.75	20.92	19.68	20.76	3,262,729	+0.77(+3.86%)
Oct 12, 2022	19.95	20.21	19.78	19.99	2,615,412	+0.01(+0.05%)
Oct 11, 2022	19.95	20.36	19.83	19.98	2,748,852	-0.38(-1.85%)
Oct 10, 2022	20.58	20.67	20.17	20.36	3,366,864	+0.52(+2.63%)
Oct 07, 2022	19.76	20.03	19.55	19.84	3,450,640	-0.03(-0.15%)
Oct 06, 2022	19.72	19.93	19.68	19.86	4,706,153	-1.11(-5.29%)
Oct 05, 2022	20.46	21.12	20.38	20.97	3,009,979	-0.43(-2.03%)
Oct 04, 2022	20.77	21.47	20.74	21.41	3,227,778	+1.07(+5.27%)