Subscribe
Webinars
White Papers
Buyer's Guide
PhotonicsNXT
Get Published!
Lasers/Sources
Detectors/Imaging
Optics
Bio & Life Sciences
Laser Processing
Test/Measurement
Science & Research
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
BioOptics Stock Watch
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Arcelormittal ADR
(NY:
MT
)
24.22
-0.25 (-1.02%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 12, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jun 12, 2024
24.61
24.76
24.12
24.22
1,851,177
-0.25(-1.02%)
Jun 11, 2024
24.44
24.55
24.29
24.47
1,660,610
-0.66(-2.63%)
Jun 10, 2024
25.16
25.18
24.95
25.13
1,224,345
+0.01(+0.04%)
Jun 07, 2024
25.25
25.46
25.06
25.12
2,501,720
-0.70(-2.71%)
Jun 06, 2024
25.34
25.83
25.30
25.82
2,575,371
+0.32(+1.25%)
Jun 05, 2024
25.47
25.57
25.27
25.50
2,279,453
-0.33(-1.28%)
Jun 04, 2024
26.03
26.05
25.82
25.83
2,030,840
-0.89(-3.33%)
Jun 03, 2024
26.42
26.73
26.39
26.72
2,746,522
+0.23(+0.87%)
May 31, 2024
26.14
26.51
26.00
26.49
1,397,511
+0.55(+2.12%)
May 30, 2024
25.65
25.97
25.64
25.94
1,310,714
+0.91(+3.64%)
May 29, 2024
24.90
25.16
24.88
25.03
1,704,466
-0.76(-2.95%)
May 28, 2024
25.96
26.05
25.73
25.79
1,005,376
+0.02(+0.08%)
May 24, 2024
25.82
25.89
25.71
25.77
744,314
+0.23(+0.90%)
May 23, 2024
25.86
25.88
25.42
25.54
623,188
-0.27(-1.05%)
May 22, 2024
25.68
25.98
25.59
25.81
814,652
-0.38(-1.45%)
May 21, 2024
26.04
26.22
25.97
26.19
1,000,240
+0.07(+0.27%)
May 20, 2024
26.35
26.38
26.09
26.12
849,954
-0.32(-1.21%)
May 17, 2024
26.28
26.46
26.20
26.44
830,511
+0.04(+0.15%)
May 16, 2024
26.46
26.49
26.25
26.40
1,964,275
+0.74(+2.88%)
May 15, 2024
25.81
25.87
25.51
25.66
1,143,974
-0.07(-0.27%)
May 14, 2024
25.92
25.92
25.67
25.73
1,386,709
+0.26(+1.01%)
May 13, 2024
25.54
25.58
25.43
25.47
1,240,692
+0.20(+0.78%)
May 10, 2024
25.67
25.73
25.23
25.27
1,647,216
+0.03(+0.12%)
May 09, 2024
25.13
25.34
25.10
25.24
1,162,256
+0.11(+0.43%)
May 08, 2024
25.08
25.18
24.99
25.14
1,054,488
-0.28(-1.09%)
May 07, 2024
25.35
25.60
25.24
25.41
1,274,832
-0.35(-1.35%)
May 06, 2024
26.28
26.29
25.74
25.76
2,170,408
-0.21(-0.80%)
May 03, 2024
26.07
26.12
25.88
25.97
1,463,754
+0.15(+0.58%)
May 02, 2024
25.41
26.03
25.30
25.82
3,819,595
+0.99(+3.99%)
May 01, 2024
24.81
25.32
24.75
24.83
1,845,841
+0.06(+0.24%)
Apr 30, 2024
25.06
25.11
24.77
24.77
1,182,982
-0.73(-2.87%)
Apr 29, 2024
25.25
25.61
25.21
25.50
1,168,542
+0.38(+1.50%)
Apr 26, 2024
25.24
25.31
25.01
25.13
1,005,285
+0.15(+0.59%)
Apr 25, 2024
24.61
25.08
24.49
24.98
1,483,399
+0.02(+0.08%)
Apr 24, 2024
25.18
25.18
24.87
24.96
1,046,316
+0.01(+0.04%)
Apr 23, 2024
25.07
25.08
24.76
24.95
1,534,724
-0.61(-2.40%)
Apr 22, 2024
25.18
25.67
25.08
25.56
1,480,044
+0.42(+1.65%)
Apr 19, 2024
25.07
25.19
24.97
25.14
1,362,072
+0.24(+0.95%)
Apr 18, 2024
25.14
25.24
24.79
24.91
2,834,029
+0.04(+0.16%)
Apr 17, 2024
25.12
25.14
24.71
24.87
2,451,079
-0.07(-0.28%)
Apr 16, 2024
25.11
25.15
24.75
24.94
4,599,766
-1.75(-6.57%)
Apr 15, 2024
27.13
27.16
26.60
26.69
1,469,733
+0.03(+0.11%)
Apr 12, 2024
27.46
27.64
26.60
26.66
1,835,395
-0.60(-2.22%)
Apr 11, 2024
27.60
27.60
26.96
27.26
1,213,304
-0.09(-0.33%)
Apr 10, 2024
27.30
27.47
27.12
27.35
1,058,715
-0.36(-1.29%)
Apr 09, 2024
27.87
27.95
27.55
27.71
960,290
+0.13(+0.47%)
Apr 08, 2024
27.47
27.66
27.37
27.58
1,481,289
+0.57(+2.13%)
Apr 05, 2024
27.01
27.15
26.86
27.01
1,112,479
-0.09(-0.33%)
Apr 04, 2024
27.69
27.71
27.08
27.10
1,407,563
-0.37(-1.33%)
Apr 03, 2024
27.30
27.56
27.22
27.46
1,743,656
+0.19(+0.69%)
Apr 02, 2024
27.45
27.55
27.09
27.27
1,793,518
-0.01(-0.04%)
Apr 01, 2024
27.47
27.58
27.21
27.28
1,382,350
-0.03(-0.11%)
Mar 28, 2024
27.24
27.37
27.14
27.31
1,673,228
-0.23(-0.83%)
Mar 27, 2024
26.95
27.57
26.94
27.54
2,127,087
+0.79(+2.96%)
Mar 26, 2024
26.89
26.97
26.74
26.75
1,502,099
-0.08(-0.30%)
Mar 25, 2024
26.85
27.06
26.83
26.83
1,382,193
+0.19(+0.71%)
Mar 22, 2024
26.84
26.88
26.64
26.64
939,110
-0.01(-0.04%)
Mar 21, 2024
26.76
26.84
26.62
26.65
1,202,016
-0.11(-0.41%)
Mar 20, 2024
26.15
26.87
26.14
26.76
1,451,951
+0.52(+2.00%)
Mar 19, 2024
26.05
26.33
26.05
26.23
1,502,730
+0.04(+0.15%)
Mar 18, 2024
26.52
26.53
26.14
26.19
1,869,791
+0.03(+0.11%)
Mar 15, 2024
26.26
26.44
25.98
26.17
1,775,111
+0.01(+0.04%)
Mar 14, 2024
26.60
26.63
26.01
26.16
1,786,695
-0.54(-2.04%)
Mar 13, 2024
26.39
26.83
26.39
26.70
1,711,925
-0.09(-0.33%)
Mar 12, 2024
26.76
26.81
26.45
26.79
2,344,998
+0.89(+3.44%)
Mar 11, 2024
25.66
25.92
25.58
25.90
1,497,585
+0.06(+0.23%)
Mar 08, 2024
25.98
26.03
25.78
25.84
1,024,322
+0.07(+0.27%)
Mar 07, 2024
25.70
25.93
25.64
25.77
1,519,908
+0.63(+2.52%)
Mar 06, 2024
25.23
25.38
25.12
25.14
1,118,888
+0.24(+0.95%)
Mar 05, 2024
25.00
25.16
24.83
24.90
1,719,823
-0.49(-1.91%)
Mar 04, 2024
25.50
25.57
25.32
25.38
2,134,951
-0.30(-1.16%)
Mar 01, 2024
25.80
25.88
25.63
25.68
1,203,497
-0.15(-0.58%)
Feb 29, 2024
25.75
25.97
25.72
25.83
1,317,093
+0.04(+0.15%)
Feb 28, 2024
25.92
25.92
25.75
25.79
1,142,986
-0.36(-1.36%)
Feb 27, 2024
26.18
26.24
25.99
26.15
1,506,533
+0.30(+1.15%)
Feb 26, 2024
25.87
25.94
25.73
25.85
1,426,993
-0.32(-1.21%)
Feb 23, 2024
26.00
26.20
25.93
26.17
1,268,076
+0.26(+0.99%)
Feb 22, 2024
26.32
26.35
25.90
25.91
1,728,019
-0.14(-0.53%)
Feb 21, 2024
26.10
26.20
25.98
26.05
869,284
-0.02(-0.08%)
Feb 20, 2024
26.10
26.27
25.97
26.07
2,443,086
-1.07(-3.94%)
Feb 16, 2024
27.61
27.61
27.13
27.14
1,749,139
+0.19(+0.70%)
Feb 15, 2024
26.82
27.06
26.81
26.95
1,666,043
+0.09(+0.33%)
Feb 14, 2024
26.69
26.98
26.64
26.86
1,896,529
+0.16(+0.59%)
Feb 13, 2024
27.08
27.23
26.48
26.70
2,461,556
-1.54(-5.44%)
Feb 12, 2024
28.39
28.53
28.18
28.23
1,713,202
-0.39(-1.35%)
Feb 09, 2024
28.27
28.67
28.19
28.62
1,878,593
+0.24(+0.84%)
Feb 08, 2024
27.86
28.49
27.75
28.38
3,231,573
+1.23(+4.52%)
Feb 07, 2024
26.89
27.16
26.74
27.16
1,854,798
+0.04(+0.15%)
Feb 06, 2024
26.92
27.21
26.90
27.12
1,058,885
+0.38(+1.41%)
Feb 05, 2024
26.67
26.83
26.37
26.74
1,106,923
-0.65(-2.39%)
Feb 02, 2024
27.42
27.56
27.29
27.39
1,951,265
-0.18(-0.65%)
Feb 01, 2024
27.36
27.70
27.29
27.57
1,705,574
+0.37(+1.35%)
Jan 31, 2024
27.81
27.89
27.20
27.20
1,576,636
-0.26(-0.94%)
Jan 30, 2024
27.05
27.54
27.04
27.46
1,528,100
+0.12(+0.43%)
Jan 29, 2024
27.20
27.38
27.00
27.34
764,126
+0.02(+0.07%)
Jan 26, 2024
27.41
27.53
27.24
27.32
652,507
+0.02(+0.07%)
Jan 25, 2024
27.29
27.38
27.06
27.30
1,082,192
+0.20(+0.73%)
Jan 24, 2024
27.46
27.54
27.09
27.11
2,063,944
+0.37(+1.37%)
Jan 23, 2024
26.74
26.96
26.63
26.74
1,031,962
+0.17(+0.63%)
Jan 22, 2024
26.50
26.63
26.33
26.57
1,361,486
+0.27(+1.02%)
Jan 19, 2024
26.25
26.35
26.02
26.30
985,593
-0.14(-0.52%)
Jan 18, 2024
26.30
26.45
26.13
26.44
1,718,607
+0.63(+2.46%)
Jan 17, 2024
25.70
25.87
25.60
25.81
2,007,152
-0.09(-0.34%)
Jan 16, 2024
26.10
26.16
25.81
25.90
1,643,010
-0.50(-1.88%)
Jan 12, 2024
26.57
26.76
26.37
26.39
1,309,588
-0.03(-0.11%)
Jan 11, 2024
26.61
26.69
26.25
26.42
1,404,340
-0.51(-1.88%)
Jan 10, 2024
26.90
27.02
26.72
26.93
1,439,457
+0.18(+0.67%)
Jan 09, 2024
27.04
27.10
26.74
26.75
1,487,789
-0.88(-3.19%)
Jan 08, 2024
27.55
27.66
27.36
27.63
1,093,545
+0.11(+0.40%)
Jan 05, 2024
27.29
27.75
27.26
27.52
1,381,385
+0.09(+0.33%)
Jan 04, 2024
27.74
27.77
27.43
27.43
1,411,798
-0.06(-0.22%)
Jan 03, 2024
27.16
27.68
27.04
27.49
1,809,466
-0.46(-1.63%)
Jan 02, 2024
27.95
28.14
27.82
27.95
1,279,666
-0.17(-0.60%)
Dec 29, 2023
28.28
28.30
28.01
28.12
1,058,927
-0.20(-0.70%)
Dec 28, 2023
28.44
28.51
28.27
28.31
745,015
-0.25(-0.87%)
Dec 27, 2023
28.46
28.69
28.44
28.56
885,667
+0.09(+0.31%)
Dec 26, 2023
28.42
28.57
28.38
28.47
638,478
+0.11(+0.38%)
Dec 22, 2023
28.48
28.56
28.23
28.36
1,073,371
-0.02(-0.07%)
Dec 21, 2023
28.23
28.38
28.02
28.38
1,364,074
+0.36(+1.27%)
Dec 20, 2023
28.49
28.58
28.03
28.03
2,023,127
-0.64(-2.25%)
Dec 19, 2023
28.31
28.73
28.31
28.67
3,232,998
+0.26(+0.91%)
Dec 18, 2023
28.15
28.72
28.11
28.41
5,620,093
+1.56(+5.83%)
Dec 15, 2023
26.87
27.13
26.78
26.85
2,022,837
-0.13(-0.48%)
Dec 14, 2023
26.65
27.06
26.59
26.98
2,432,025
+0.76(+2.91%)
Dec 13, 2023
25.74
26.30
25.39
26.21
3,553,800
+0.59(+2.32%)
Dec 12, 2023
25.73
25.73
25.43
25.62
1,532,699
+0.16(+0.62%)
Dec 11, 2023
25.41
25.54
25.28
25.46
1,177,703
+0.36(+1.42%)
Dec 08, 2023
25.22
25.48
25.09
25.11
1,383,639
-0.17(-0.67%)
Dec 07, 2023
25.17
25.29
25.08
25.27
1,502,103
+0.29(+1.15%)
Dec 06, 2023
25.39
25.48
24.95
24.99
1,250,752
-0.03(-0.12%)
Dec 05, 2023
25.20
25.23
24.97
25.02
1,737,558
-0.18(-0.71%)
Dec 04, 2023
25.18
25.40
25.12
25.19
1,448,409
-0.13(-0.51%)
Dec 01, 2023
24.98
25.45
24.89
25.32
1,858,693
+0.38(+1.51%)
Nov 30, 2023
24.82
25.15
24.69
24.95
1,836,904
+0.15(+0.60%)
Nov 29, 2023
24.99
25.03
24.73
24.80
1,829,905
+0.45(+1.83%)
Nov 28, 2023
24.48
24.59
24.31
24.35
1,741,822
-0.04(-0.16%)
Nov 27, 2023
24.41
24.44
24.20
24.39
1,634,055
+0.27(+1.11%)
Nov 24, 2023
24.19
24.37
24.10
24.12
1,026,366
+0.14(+0.58%)
Nov 22, 2023
24.02
24.11
23.87
23.99
2,367,472
+0.36(+1.51%)
Nov 21, 2023
23.67
23.83
23.58
23.63
1,866,603
-0.07(-0.29%)
Nov 20, 2023
23.74
23.88
23.69
23.70
2,375,757
-0.06(-0.25%)
Nov 17, 2023
23.62
23.84
23.55
23.76
1,578,975
+0.57(+2.48%)
Nov 16, 2023
23.21
23.35
23.01
23.18
1,382,171
-0.02(-0.09%)
Nov 15, 2023
23.24
23.60
23.19
23.20
1,964,498
+0.32(+1.38%)
Nov 14, 2023
22.55
23.01
22.53
22.89
3,516,154
+1.32(+6.11%)
Nov 13, 2023
21.74
21.82
21.56
21.57
1,752,959
+0.10(+0.46%)
Nov 10, 2023
21.39
21.52
21.06
21.47
3,288,832
-0.18(-0.82%)
Nov 09, 2023
22.35
22.41
21.64
21.65
2,790,324
-0.63(-2.82%)
Nov 08, 2023
22.33
22.54
22.27
22.27
3,405,309
-0.24(-1.05%)
Nov 07, 2023
22.38
22.54
22.32
22.51
1,522,630
-0.44(-1.92%)
Nov 06, 2023
22.87
22.99
22.78
22.95
1,984,352
+0.15(+0.64%)
Nov 03, 2023
22.79
22.99
22.77
22.80
1,731,547
+0.16(+0.69%)
Nov 02, 2023
22.46
22.71
22.38
22.65
3,524,453
+1.04(+4.81%)
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
.