Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Arcelormittal Sa (OP: AMSYF )

23.20 UNCHANGED
Streaming Delayed Price Updated: 3:57 PM EDT, Jun 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 28, 2021 31.42 31.42 31.42 250,014 +0.38(+1.22%)
May 26, 2021 31.04 31.04 31.04 0 +0.03(+0.10%)
May 25, 2021 30.55 31.01 30.55 31.01 1,933 -0.14(-0.45%)
May 21, 2021 31.15 31.15 31.15 37,608 -0.69(-2.17%)
May 19, 2021 31.84 31.84 31.84 40,000 -1.49(-4.47%)
May 18, 2021 33.33 33.33 33.33 33.33 121,240 +1.07(+3.32%)
May 12, 2021 32.26 32.26 32.26 69 -0.64(-1.95%)
May 10, 2021 32.90 32.90 32.90 16,000 +0.11(+0.33%)
May 07, 2021 31.45 32.79 31.45 32.79 185,199 +0.58(+1.79%)
May 06, 2021 31.93 32.22 31.50 32.22 500,147 +0.72(+2.27%)
May 05, 2021 31.36 31.50 31.36 31.50 94,836 +1.88(+6.34%)
May 04, 2021 30.32 30.32 29.62 40,000 -0.70(-2.30%)
May 03, 2021 30.32 30.32 30.32 45,020 +0.00(+0.00%)
Apr 30, 2021 30.32 30.32 30.32 40,000 +0.00(+0.00%)
Apr 29, 2021 30.32 30.32 30.32 30.32 100 -0.18(-0.57%)
Apr 28, 2021 30.49 30.50 30.49 30.50 540,000 -0.40(-1.30%)
Apr 27, 2021 30.93 30.93 30.89 30.90 900,016 +0.22(+0.71%)
Apr 26, 2021 29.34 29.34 30.68 80,000 +1.34(+4.57%)
Apr 22, 2021 29.34 29.34 29.34 0 -0.01(-0.02%)
Apr 21, 2021 29.21 29.34 29.21 29.34 41,793 -0.21(-0.73%)
Apr 20, 2021 29.56 29.56 29.56 94 +0.00(+0.00%)
Apr 19, 2021 29.56 29.56 29.56 29.56 400 -0.24(-0.81%)
Apr 16, 2021 29.80 29.80 29.80 29.80 100 +0.17(+0.57%)
Apr 14, 2021 29.63 29.63 29.63 0 +0.67(+2.30%)
Apr 13, 2021 28.96 28.96 28.96 18 +0.00(+0.00%)
Apr 09, 2021 28.96 28.96 28.96 0 -0.34(-1.16%)
Apr 08, 2021 29.00 29.00 29.30 70,076 +0.30(+1.04%)
Apr 07, 2021 29.08 29.08 29.00 29.00 77,400 -0.31(-1.06%)
Apr 06, 2021 29.60 29.60 29.31 29.31 766,000 -0.93(-3.06%)
Apr 05, 2021 29.11 29.11 30.24 10,003 +1.12(+3.86%)
Mar 31, 2021 29.11 29.11 29.11 0 +1.09(+3.90%)
Mar 29, 2021 28.02 28.02 28.02 0 +0.22(+0.79%)
Mar 26, 2021 26.90 28.02 26.90 27.80 723,500 +1.58(+6.03%)
Mar 25, 2021 26.22 26.22 26.22 26.22 123,001 -0.21(-0.79%)
Mar 24, 2021 26.22 26.90 26.22 26.43 330,762 +1.03(+4.06%)
Mar 23, 2021 25.65 25.65 25.40 25.40 35,755 -1.94(-7.10%)
Mar 22, 2021 27.34 27.34 27.34 27.34 50,250 -0.12(-0.46%)
Mar 19, 2021 27.83 27.83 27.46 27.46 488,100 +0.27(+1.01%)
Mar 18, 2021 27.50 27.50 27.19 27.19 340,380 -0.13(-0.49%)
Mar 17, 2021 26.75 26.75 27.32 38,000 +0.57(+2.15%)
Mar 15, 2021 26.75 26.75 26.75 0 +0.52(+2.00%)
Mar 12, 2021 26.30 26.30 26.23 140,000 -0.07(-0.29%)
Mar 11, 2021 25.75 26.30 25.75 26.30 20,200 +1.48(+5.96%)
Mar 09, 2021 24.82 24.82 24.82 0 +0.23(+0.96%)
Mar 08, 2021 24.59 24.59 24.59 24.59 322,513 +0.55(+2.27%)
Mar 05, 2021 23.77 24.04 23.77 24.04 228,300 +0.44(+1.86%)
Mar 04, 2021 24.08 24.61 23.60 23.60 62,754 -1.26(-5.07%)
Mar 03, 2021 24.02 24.02 24.86 110,000 +0.84(+3.48%)
Mar 02, 2021 24.02 24.02 24.02 91,838 +0.00(+0.00%)
Mar 01, 2021 23.84 23.84 24.02 170,003 +0.18(+0.75%)
Feb 26, 2021 24.34 24.34 23.84 215,017 -0.50(-2.04%)
Feb 25, 2021 24.34 24.34 24.34 24.34 569,107 -0.12(-0.49%)
Feb 24, 2021 23.86 23.86 24.46 10,000 +0.60(+2.50%)
Feb 23, 2021 23.86 23.86 23.86 70 +0.00(+0.00%)
Feb 22, 2021 23.32 23.32 23.86 170,000 +0.54(+2.31%)
Feb 19, 2021 23.50 23.50 23.32 212,806 -0.17(-0.73%)
Feb 18, 2021 22.69 22.69 23.50 37,902 +0.80(+3.55%)
Feb 16, 2021 22.69 22.69 22.69 0 +0.00(+0.00%)
Feb 12, 2021 22.69 22.69 22.69 22.69 200,000 -0.24(-1.04%)
Feb 11, 2021 22.93 22.93 22.93 22.93 1,100 -0.37(-1.59%)
Feb 10, 2021 23.30 23.30 23.30 23.30 100 +0.04(+0.17%)
Feb 09, 2021 22.96 23.26 22.96 23.26 360,100 +0.93(+4.18%)
Feb 08, 2021 22.33 22.33 22.33 10 +0.00(+0.00%)
Feb 05, 2021 23.42 23.42 22.33 22.33 200 +0.57(+2.60%)
Feb 04, 2021 21.76 21.76 21.76 5 +0.00(+0.00%)
Feb 03, 2021 21.76 21.76 21.76 21.76 168 -0.09(-0.41%)
Feb 02, 2021 21.85 21.85 21.85 21.85 25,149 +0.00(+0.00%)
Feb 01, 2021 21.85 21.85 21.85 21.85 65,300 +0.12(+0.55%)
Jan 29, 2021 21.73 21.73 21.73 21.73 16,100 -0.78(-3.47%)
Jan 28, 2021 22.41 22.51 22.41 22.51 107,225 +1.01(+4.70%)
Jan 27, 2021 21.50 21.50 21.50 21.50 290,137 -0.95(-4.25%)
Jan 26, 2021 22.73 22.73 22.45 22.45 120,603 +0.54(+2.49%)
Jan 25, 2021 21.14 21.97 21.14 21.91 197,160 -1.43(-6.15%)
Jan 21, 2021 23.34 23.34 23.34 0 +0.25(+1.10%)
Jan 20, 2021 23.17 23.17 23.09 23.09 300,132 -0.06(-0.26%)
Jan 19, 2021 23.14 23.15 23.14 23.15 35,313 -0.63(-2.65%)
Jan 15, 2021 23.70 23.96 23.70 23.78 430,800 -0.81(-3.29%)
Jan 14, 2021 24.59 24.59 24.59 24.59 300 +0.34(+1.38%)
Jan 13, 2021 24.45 24.45 24.25 24.25 97,258 -0.28(-1.12%)
Jan 12, 2021 24.49 24.49 24.53 72,000 +0.04(+0.18%)
Jan 11, 2021 24.49 24.49 24.49 24.49 25,244 -1.00(-3.94%)
Jan 08, 2021 25.49 25.49 25.49 75,003 +0.00(+0.00%)
Jan 07, 2021 25.49 25.49 25.49 25.49 471,400 +0.68(+2.75%)
Jan 06, 2021 24.80 24.81 24.80 24.81 617,882 +0.40(+1.63%)
Jan 05, 2021 24.10 24.41 24.10 24.41 264,201 +0.31(+1.29%)
Jan 04, 2021 24.10 24.10 24.10 24.10 263 +1.80(+8.07%)
Dec 31, 2020 22.30 22.30 22.30 297,500 +0.00(+0.00%)
Dec 30, 2020 22.30 22.30 22.30 297,500 +0.00(+0.00%)
Dec 24, 2020 22.30 22.30 22.30 0 -0.91(-3.92%)
Dec 22, 2020 23.21 23.21 23.21 0 +0.00(+0.00%)
Dec 21, 2020 22.52 23.21 22.52 23.21 274,622 -0.42(-1.78%)
Dec 18, 2020 23.63 23.63 23.63 270,000 +0.00(+0.00%)
Dec 17, 2020 23.44 23.63 23.44 23.63 570,175 +0.82(+3.59%)
Dec 16, 2020 22.81 22.81 22.81 22.81 221,103 -0.35(-1.51%)
Dec 15, 2020 22.44 23.20 22.44 23.16 201,452 +2.23(+10.65%)
Dec 14, 2020 21.08 21.08 20.93 20.93 52,771 -0.04(-0.19%)
Dec 11, 2020 20.89 20.97 20.89 20.97 90,200 -0.18(-0.85%)
Dec 10, 2020 21.15 21.15 21.15 21.15 150,121 +0.55(+2.67%)
Dec 09, 2020 20.60 20.60 20.60 20.60 113,811 -0.14(-0.68%)
Dec 08, 2020 20.74 20.74 20.74 20.74 104 -0.40(-1.89%)
Dec 04, 2020 21.14 21.14 21.14 0 +1.44(+7.31%)
Dec 03, 2020 19.70 19.70 19.70 307,246 +0.00(+0.00%)
Dec 02, 2020 19.24 19.70 19.24 19.70 137,100 +0.31(+1.59%)
Dec 01, 2020 18.35 18.35 19.39 10,000 +1.04(+5.68%)
Nov 30, 2020 18.35 18.35 18.35 0 +0.00(+0.00%)
Nov 27, 2020 18.35 18.35 18.35 18.35 100 +1.96(+11.96%)
Nov 20, 2020 16.39 16.39 16.39 0 -0.12(-0.74%)
Nov 19, 2020 16.51 16.51 16.51 200,000 +0.00(+0.00%)
Nov 18, 2020 16.03 16.03 16.51 287,866 +0.48(+2.99%)
Nov 10, 2020 16.03 16.03 16.03 0 +1.50(+10.34%)
Nov 09, 2020 14.53 14.53 14.53 360,000 +0.00(+0.00%)
Nov 05, 2020 14.53 14.53 14.53 0 +0.83(+6.08%)
Nov 04, 2020 13.70 13.70 13.70 45 +0.00(+0.00%)
Oct 28, 2020 13.70 13.70 13.70 0 -0.63(-4.41%)
Oct 27, 2020 14.54 14.54 14.33 375,000 -0.21(-1.45%)
Oct 26, 2020 14.54 14.54 14.54 14.54 100 -0.07(-0.50%)
Oct 23, 2020 14.61 14.61 14.61 14.61 218,300 -0.13(-0.86%)
Oct 22, 2020 14.73 14.74 14.73 14.74 225,000 +0.26(+1.81%)
Oct 21, 2020 14.48 14.48 14.48 97,000 +0.00(+0.00%)
Oct 20, 2020 14.19 14.19 14.48 514,028 +0.29(+2.03%)
Oct 19, 2020 14.32 14.32 14.19 14.19 330 -0.14(-0.98%)
Oct 16, 2020 14.33 14.33 14.33 14.33 3,000 +0.54(+3.92%)
Oct 15, 2020 13.79 13.79 13.79 13.79 130,010 -0.41(-2.85%)
Oct 14, 2020 14.20 14.20 14.20 14.20 100 -0.23(-1.63%)
Oct 13, 2020 14.43 14.43 14.43 50,000 +0.00(+0.00%)
Oct 09, 2020 14.43 14.43 14.43 0 +0.03(+0.21%)
Oct 08, 2020 14.47 14.47 14.40 14.40 109,304 +0.50(+3.60%)
Oct 07, 2020 13.90 13.90 13.90 100,000 +0.00(+0.00%)
Oct 06, 2020 14.22 14.25 13.90 13.90 63,100 -0.10(-0.71%)
Oct 05, 2020 14.00 14.00 14.00 14.00 300,001 +0.17(+1.23%)
Oct 02, 2020 13.83 13.83 13.83 120,000 +0.00(+0.00%)
Oct 01, 2020 13.55 13.83 13.55 13.83 270,202 +0.60(+4.54%)
Sep 30, 2020 13.23 13.23 13.23 13.23 240,100 -0.28(-2.11%)
Sep 29, 2020 13.48 13.48 13.51 180,035 +0.03(+0.26%)
Sep 28, 2020 13.27 13.48 13.27 13.48 828 +1.18(+9.59%)
Sep 24, 2020 12.30 12.30 12.30 0 +0.00(+0.00%)
Sep 23, 2020 12.33 12.33 12.30 12.30 400 -0.50(-3.91%)
Sep 22, 2020 12.80 12.80 12.80 129,767 +0.00(+0.00%)
Sep 21, 2020 12.80 12.80 12.80 12.80 616,185 -1.09(-7.85%)
Sep 18, 2020 13.66 13.89 13.66 13.89 151,300 +0.54(+4.04%)
Sep 17, 2020 12.93 12.93 13.35 280,727 +0.42(+3.25%)
Sep 16, 2020 13.13 13.13 12.93 12.93 271,513 +0.51(+4.11%)
Sep 08, 2020 12.42 12.42 12.42 0 -0.52(-4.02%)
Sep 04, 2020 12.71 12.71 12.94 44,000 +0.23(+1.81%)
Sep 03, 2020 12.71 12.71 12.71 12.71 100,100 +0.26(+2.07%)
Sep 01, 2020 12.45 12.45 12.45 0 -0.49(-3.77%)
Aug 31, 2020 12.94 12.94 12.94 12.94 100 +0.28(+2.21%)
Aug 28, 2020 12.62 12.66 12.62 12.66 400 +0.84(+7.11%)
Aug 27, 2020 11.82 11.82 11.82 100,000 +0.00(+0.00%)
Aug 24, 2020 11.82 11.82 11.82 0 -0.23(-1.91%)
Aug 19, 2020 12.05 12.05 12.05 0 -0.20(-1.63%)
Aug 18, 2020 12.25 12.25 12.25 12.25 508 -0.02(-0.18%)
Aug 14, 2020 12.27 12.27 12.27 0 +0.00(+0.00%)
Aug 13, 2020 12.27 12.27 12.27 12.27 187,541 -0.18(-1.43%)
Aug 11, 2020 12.45 12.45 12.45 0 +0.24(+1.97%)
Aug 10, 2020 12.21 12.21 12.21 12.21 100,100 +0.46(+3.87%)
Aug 07, 2020 11.96 11.96 11.76 40,001 -0.21(-1.71%)
Aug 05, 2020 11.96 11.96 11.96 0 +0.71(+6.29%)
Aug 04, 2020 11.25 11.25 11.25 34 +0.00(+0.00%)
Aug 03, 2020 11.25 11.25 11.25 11.25 250,030 +0.27(+2.48%)
Jul 30, 2020 10.98 10.98 10.98 0 -0.34(-3.02%)
Jul 29, 2020 11.32 11.32 11.32 11.32 300,000 -0.10(-0.91%)
Jul 22, 2020 11.43 11.43 11.43 0 -0.16(-1.36%)
Jul 21, 2020 11.59 11.59 11.59 11.59 1,611 -0.20(-1.74%)
Jul 20, 2020 11.79 11.79 11.79 200,000 +0.00(+0.00%)
Jul 15, 2020 11.79 11.79 11.79 0 +0.00(+0.00%)
Jul 14, 2020 11.75 11.79 11.75 11.79 201 +0.44(+3.88%)
Jul 13, 2020 11.35 11.35 11.35 10 +0.00(+0.00%)
Jul 10, 2020 11.31 11.35 11.31 11.35 5,100 +0.09(+0.84%)
Jul 09, 2020 11.26 11.26 11.26 50 +0.00(+0.00%)
Jul 08, 2020 11.26 11.26 11.26 11.26 15,006 +0.10(+0.89%)
Jul 07, 2020 11.16 11.16 11.16 10 +0.00(+0.00%)
Jul 06, 2020 11.26 11.26 11.16 11.16 15,646 +0.18(+1.60%)
Jul 02, 2020 10.90 10.98 10.90 10.98 20,700 +0.39(+3.71%)
Jul 01, 2020 10.69 10.69 10.59 799,624 -0.10(-0.96%)
Jun 30, 2020 10.65 10.69 10.65 10.69 125,204 +0.33(+3.19%)
Jun 29, 2020 10.36 10.36 10.36 120,000 +0.00(+0.00%)
Jun 26, 2020 10.58 10.58 10.36 240,000 -0.22(-2.12%)
Jun 25, 2020 10.58 10.58 10.58 45,000 +0.00(+0.00%)
Jun 24, 2020 10.86 10.86 10.58 250,000 -0.28(-2.54%)
Jun 23, 2020 10.79 10.79 10.86 53,125 +0.07(+0.67%)
Jun 22, 2020 10.79 10.79 10.79 450,010 +0.00(+0.00%)
Jun 19, 2020 10.48 10.48 10.79 72,348 +0.31(+2.93%)
Jun 18, 2020 10.29 10.66 10.29 10.48 546,264 -0.91(-8.01%)
Jun 16, 2020 11.39 11.39 11.39 0 +0.54(+5.00%)
Jun 15, 2020 10.85 10.85 10.85 10.85 262,174 +0.54(+5.19%)
Jun 12, 2020 10.31 10.31 10.31 120,000 +0.00(+0.00%)
Jun 11, 2020 10.43 10.44 10.31 10.31 456,935 -0.54(-5.02%)
Jun 10, 2020 11.02 11.02 10.86 10.86 176,635 -0.51(-4.50%)
Jun 09, 2020 11.46 11.65 11.37 11.37 148,306 -0.40(-3.43%)
Jun 08, 2020 11.78 11.78 11.78 11.78 285,365 -0.03(-0.26%)
Jun 05, 2020 11.84 11.84 11.81 11.81 203,500 +0.74(+6.72%)
Jun 04, 2020 11.10 11.10 11.06 160,000 -0.04(-0.36%)
Jun 03, 2020 10.96 11.17 10.96 11.10 200,174 +1.06(+10.58%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.