-
5 DAY PERFORMANCE
-0.24% -
1 MONTH PERFORMANCE
+5.66% -
3 MONTH PERFORMANCE
+7.74% -
6 MONTH PERFORMANCE
-3.74% -
YEAR-TO-DATE PERFORMANCE
-11.20% -
1 YEAR PERFORMANCE
+5.66%
ArcelorMittal S.A. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $25.03 | $25.28 (0.98%) | $25.30 | $24.97 | 226,903 | |
| 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 |
| 09/20/2024 | $24.07 | $23.97 (-0.42%) | $24.07 | $23.72 | 1.58 M | $19.22 B |
| 09/19/2024 | $24.45 | $24.36 (-0.37%) | $24.48 | $24.17 | 1.94 M | $19.54 B |
| 09/18/2024 | $23.51 | $23.50 (-0.04%) | $23.98 | $23.33 | 1.33 M | $18.85 B |
| 09/17/2024 | $23.35 | $23.29 (-0.26%) | $23.43 | $23.17 | 1.03 M | $18.68 B |
| 09/16/2024 | $22.88 | $22.86 (-0.09%) | $22.95 | $22.78 | 1.15 M | $18.33 B |
| 09/13/2024 | $22.58 | $22.73 (0.66%) | $22.86 | $22.58 | 978,522 | $18.23 B |
| 09/12/2024 | $22.08 | $22.38 (1.36%) | $22.39 | $22.06 | 1.55 M | $17.95 B |
| 09/11/2024 | $22.05 | $22.13 (0.36%) | $22.15 | $21.60 | 1.89 M | $17.75 B |
| 09/10/2024 | $22.02 | $21.75 (-1.23%) | $22.02 | $21.60 | 2.09 M | $17.44 B |
| 09/09/2024 | $22.23 | $22.16 (-0.31%) | $22.38 | $22.14 | 1.34 M | $17.77 B |
| 09/06/2024 | $22.33 | $22.22 (-0.49%) | $22.44 | $22.10 | 1.16 M | $17.82 B |
| 09/05/2024 | $22.65 | $22.35 (-1.32%) | $22.73 | $22.20 | 1.73 M | $17.92 B |
| 09/04/2024 | $22.08 | $22.05 (-0.14%) | $22.29 | $22.00 | 1.61 M | $17.68 B |
| 09/03/2024 | $22.91 | $22.10 (-3.54%) | $22.95 | $22.07 | 2.53 M | $17.72 B |
| 08/30/2024 | $23.62 | $23.62 (0%) | $23.66 | $23.39 | 1.08 M | $18.94 B |
| 08/29/2024 | $23.37 | $23.51 (0.6%) | $23.60 | $23.29 | 1.44 M | $18.86 B |
| 08/28/2024 | $23.41 | $23.36 (-0.21%) | $23.55 | $23.27 | 1.52 M | $18.73 B |
| 08/27/2024 | $23.52 | $23.47 (-0.21%) | $23.53 | $23.20 | 1.54 M | $18.82 B |
| 08/26/2024 | $23.43 | $23.39 (-0.17%) | $23.55 | $23.39 | 1.06 M | $18.76 B |
| 08/23/2024 | $23.02 | $23.33 (1.35%) | $23.39 | $22.94 | 1.30 M | $18.71 B |
| 08/22/2024 | $23.18 | $22.96 (-0.95%) | $23.18 | $22.87 | 994,900 | $18.41 B |
| 08/21/2024 | $23.19 | $23.40 (0.91%) | $23.42 | $23.16 | 2.01 M | $18.77 B |