5 DAY PERFORMANCE
-3.34%
1 MONTH PERFORMANCE
-7.73%
3 MONTH PERFORMANCE
-3.34%
6 MONTH PERFORMANCE
-2.03%
YEAR-TO-DATE PERFORMANCE
-18.39%
1 YEAR PERFORMANCE
-19.10%
ArcelorMittal S.A. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/20/2024 | $22.81 | $23.18 (1.62%) | $23.27 | $22.80 | 1.26 M | $18.03 B |
| 12/19/2024 | $23.42 | $23.17 (-1.07%) | $23.42 | $23.13 | 1.38 M | $18.03 B |
| 12/18/2024 | $23.92 | $23.21 (-2.97%) | $24.03 | $23.13 | 2.05 M | $18.06 B |
| 12/17/2024 | $24.09 | $23.97 (-0.5%) | $24.16 | $23.95 | 1.41 M | $18.65 B |
| 12/16/2024 | $24.68 | $24.53 (-0.61%) | $24.79 | $24.48 | 1.81 M | $19.08 B |
| 12/13/2024 | $25.29 | $24.71 (-2.29%) | $25.32 | $24.65 | 2.32 M | $19.22 B |
| 12/12/2024 | $25.57 | $25.36 (-0.82%) | $25.60 | $25.32 | 1.27 M | $19.73 B |
| 12/11/2024 | $25.76 | $25.84 (0.31%) | $25.91 | $25.62 | 851,800 | $20.10 B |
| 12/10/2024 | $25.75 | $25.87 (0.47%) | $25.94 | $25.66 | 1.23 M | $20.13 B |
| 12/09/2024 | $26.15 | $25.74 (-1.57%) | $26.35 | $25.71 | 1.73 M | $20.03 B |
| 12/06/2024 | $25.81 | $25.29 (-2.01%) | $25.82 | $25.28 | 1.62 M | $19.68 B |
| 12/05/2024 | $25.30 | $25.37 (0.28%) | $25.47 | $25.27 | 1.81 M | $19.74 B |
| 12/04/2024 | $25.10 | $24.77 (-1.31%) | $25.13 | $24.68 | 1.32 M | $19.27 B |
| 12/03/2024 | $25.43 | $25.24 (-0.75%) | $25.48 | $25.13 | 1.40 M | $19.64 B |
| 12/02/2024 | $25.34 | $25.52 (0.71%) | $25.60 | $25.22 | 1.56 M | $19.85 B |
| 11/29/2024 | $25.01 | $25.28 (1.08%) | $25.34 | $24.93 | 864,404 | $19.67 B |
| 11/27/2024 | $24.32 | $24.56 (0.99%) | $24.64 | $24.28 | 1.24 M | $19.11 B |
| 11/26/2024 | $24.35 | $23.94 (-1.68%) | $24.38 | $23.82 | 1.70 M | $18.63 B |
| 11/25/2024 | $25.07 | $24.86 (-0.84%) | $25.28 | $24.85 | 1.51 M | $19.34 B |
| 11/22/2024 | $24.92 | $25.11 (0.76%) | $25.14 | $24.92 | 1.35 M | $19.54 B |
| 11/21/2024 | $25.03 | $25.29 (1.04%) | $25.38 | $24.97 | 1.27 M | $19.68 B |
| 11/20/2024 | $25.13 | $25.08 (-0.2%) | $25.25 | $24.99 | 1.54 M | $19.51 B |
| 11/19/2024 | $24.90 | $25.48 (2.33%) | $25.54 | $24.87 | 1.19 M | $19.82 B |
| 11/18/2024 | $25.28 | $25.56 (1.11%) | $25.62 | $25.27 | 1.56 M | $19.89 B |
| 11/15/2024 | $25.28 | $25.27 (-0.04%) | $25.39 | $25.16 | 2.41 M | $19.66 B |
| 11/14/2024 | $24.95 | $24.49 (-1.84%) | $24.98 | $24.48 | 1.70 M | $19.05 B |
| 11/13/2024 | $24.08 | $23.77 (-1.29%) | $24.16 | $23.76 | 1.47 M | $18.49 B |
| 11/12/2024 | $24.60 | $24.34 (-1.06%) | $24.64 | $23.94 | 2.01 M | $18.94 B |
| 11/11/2024 | $25.58 | $25.59 (0.04%) | $25.69 | $25.51 | 1.60 M | $19.91 B |
| 11/08/2024 | $25.81 | $26.09 (1.08%) | $26.11 | $25.55 | 2.19 M | $20.92 B |
| 11/07/2024 | $26.53 | $26.51 (-0.08%) | $26.89 | $26.47 | 2.81 M | $21.26 B |
| 11/06/2024 | $24.61 | $25.42 (3.29%) | $25.49 | $24.53 | 3.17 M | $20.39 B |
| 11/05/2024 | $24.90 | $25.18 (1.12%) | $25.20 | $24.88 | 753,248 | $20.19 B |
| 11/04/2024 | $24.71 | $24.81 (0.4%) | $24.95 | $24.69 | 2.63 M | $19.90 B |
| 11/01/2024 | $24.72 | $24.58 (-0.57%) | $24.77 | $24.47 | 1.11 M | $19.71 B |
| 10/31/2024 | $24.85 | $24.62 (-0.93%) | $24.88 | $24.55 | 1.49 M | $19.75 B |
| 10/30/2024 | $24.33 | $24.57 (0.99%) | $24.82 | $24.31 | 1.59 M | $19.71 B |
| 10/29/2024 | $24.82 | $24.82 (0%) | $24.95 | $24.71 | 1.25 M | $19.91 B |
| 10/28/2024 | $24.33 | $24.94 (2.51%) | $24.97 | $24.27 | 1.20 M | $20.00 B |
| 10/25/2024 | $24.00 | $24.02 (0.08%) | $24.24 | $23.93 | 1.75 M | $19.26 B |
| 10/24/2024 | $23.88 | $23.84 (-0.17%) | $23.88 | $23.61 | 1.04 M | $19.12 B |
| 10/23/2024 | $23.62 | $23.51 (-0.47%) | $23.87 | $23.39 | 1.07 M | $18.86 B |
| 10/22/2024 | $24.03 | $24.04 (0.04%) | $24.08 | $23.84 | 1.21 M | $19.28 B |
| 10/21/2024 | $24.26 | $23.86 (-1.65%) | $24.29 | $23.80 | 1.53 M | $19.14 B |
| 10/18/2024 | $24.47 | $24.33 (-0.57%) | $24.50 | $24.28 | 1.19 M | $19.51 B |
| 10/17/2024 | $23.86 | $23.89 (0.13%) | $23.99 | $23.81 | 877,100 | $19.16 B |
| 10/16/2024 | $23.96 | $24.05 (0.38%) | $24.10 | $23.94 | 1.03 M | $19.29 B |
| 10/15/2024 | $23.99 | $23.78 (-0.88%) | $24.10 | $23.75 | 1.24 M | $19.07 B |
| 10/14/2024 | $24.51 | $24.51 (0%) | $24.76 | $24.46 | 1.25 M | $19.66 B |
| 10/11/2024 | $24.65 | $24.85 (0.81%) | $24.95 | $24.65 | 2.10 M | $19.93 B |
| 10/10/2024 | $24.63 | $24.76 (0.53%) | $24.82 | $24.47 | 976,500 | $19.86 B |
| 10/09/2024 | $24.58 | $24.62 (0.16%) | $24.76 | $24.53 | 819,700 | $19.75 B |
| 10/08/2024 | $24.73 | $24.63 (-0.4%) | $24.75 | $24.35 | 2.14 M | $19.75 B |
| 10/07/2024 | $25.29 | $25.48 (0.75%) | $25.59 | $25.19 | 1.14 M | $20.43 B |
| 10/04/2024 | $25.63 | $25.68 (0.2%) | $25.74 | $25.52 | 1.41 M | $20.60 B |
| 10/03/2024 | $25.58 | $25.42 (-0.63%) | $25.67 | $25.38 | 1.73 M | $20.39 B |
| 10/02/2024 | $25.99 | $25.82 (-0.65%) | $26.11 | $25.78 | 2.38 M | $20.71 B |
| 10/01/2024 | $26.23 | $26.22 (-0.04%) | $26.37 | $25.85 | 2.31 M | $21.03 B |
| 09/30/2024 | $26.16 | $26.26 (0.38%) | $26.39 | $26.08 | 1.78 M | $21.06 B |
| 09/27/2024 | $26.11 | $25.96 (-0.57%) | $26.24 | $25.90 | 1.19 M | $20.82 B |
| 09/26/2024 | $25.91 | $25.93 (0.08%) | $26.13 | $25.88 | 2.05 M | $20.80 B |
| 09/25/2024 | $25.07 | $24.67 (-1.6%) | $25.07 | $24.58 | 1.52 M | $19.79 B |
| 09/24/2024 | $24.84 | $25.01 (0.68%) | $25.10 | $24.74 | 2.09 M | $20.06 B |
| 09/23/2024 | $23.79 | $23.79 (0%) | $23.94 | $23.73 | 1.08 M | $19.08 B |