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

Arcelormittal Sa (OP: AMSYF )

26.89 UNCHANGED
Last Price Updated: 3:59 PM EDT, Apr 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2018 32.27 32.27 32.27 13,000 -0.03(-0.11%)
May 30, 2018 31.99 32.30 31.99 32.30 410,200 +0.75(+2.39%)
May 29, 2018 31.85 31.85 31.55 31.55 67,500 -1.59(-4.79%)
May 25, 2018 33.14 33.14 33.14 0 -0.32(-0.96%)
May 24, 2018 33.46 33.46 33.46 33.46 370,000 -1.54(-4.41%)
May 22, 2018 35.00 35.00 35.00 0 +0.15(+0.43%)
May 21, 2018 34.85 34.85 34.85 34.85 260,100 -0.30(-0.85%)
May 18, 2018 35.15 35.15 35.15 35.15 400 -0.20(-0.57%)
May 15, 2018 35.35 35.35 35.35 100,000 -1.00(-2.75%)
May 14, 2018 36.52 36.52 36.35 36.35 304,600 +1.79(+5.18%)
May 08, 2018 34.56 34.56 34.56 0 -0.44(-1.26%)
May 04, 2018 35.00 35.00 35.00 21,206 +0.90(+2.64%)
May 03, 2018 33.47 34.10 33.47 34.10 65,950 -0.03(-0.10%)
May 02, 2018 34.44 34.44 34.13 34.13 207,081 +0.78(+2.35%)
May 01, 2018 33.60 33.60 32.95 33.35 5,257 -1.01(-2.94%)
Apr 30, 2018 34.36 34.36 34.36 34.36 52,857 +0.73(+2.17%)
Apr 27, 2018 33.67 33.67 33.63 33.63 43,911 -0.37(-1.09%)
Apr 25, 2018 34.00 34.00 34.00 0 -0.55(-1.59%)
Apr 24, 2018 34.98 35.25 34.55 34.55 83,131 -0.05(-0.14%)
Apr 19, 2018 34.60 34.60 34.60 0 +1.55(+4.69%)
Apr 16, 2018 33.05 33.05 33.05 50 +0.83(+2.59%)
Apr 12, 2018 32.22 32.22 32.22 0 -0.18(-0.57%)
Apr 10, 2018 32.40 32.40 32.40 0 +2.45(+8.18%)
Apr 04, 2018 29.95 29.95 29.95 0 -1.36(-4.34%)
Apr 03, 2018 31.30 31.31 31.30 31.31 500,000 +1.41(+4.72%)
Mar 28, 2018 29.90 29.90 29.90 50,000 -0.90(-2.92%)
Mar 27, 2018 30.80 30.80 30.80 30.80 800 -0.50(-1.60%)
Mar 26, 2018 31.30 31.30 31.30 31.30 100 -0.30(-0.95%)
Mar 22, 2018 31.60 31.60 31.60 60,000 -0.50(-1.56%)
Mar 15, 2018 32.10 32.10 32.10 0 -1.20(-3.60%)
Mar 13, 2018 33.30 33.30 33.30 90,442 +0.81(+2.49%)
Mar 09, 2018 32.49 32.49 32.49 0 -0.26(-0.79%)
Mar 07, 2018 32.75 32.75 32.75 0 -0.60(-1.80%)
Mar 06, 2018 33.35 33.35 33.35 33.35 101,001 +0.52(+1.58%)
Mar 05, 2018 32.83 32.83 32.83 32.83 100,000 -0.42(-1.26%)
Mar 02, 2018 33.25 33.25 33.25 33.25 340,205 -0.43(-1.28%)
Mar 01, 2018 33.68 33.68 33.68 33.68 451,000 -0.80(-2.31%)
Feb 28, 2018 34.48 34.48 34.48 34.48 40,000 -0.32(-0.93%)
Feb 27, 2018 34.80 34.80 34.80 34.80 40,100 +0.05(+0.14%)
Feb 26, 2018 35.43 35.43 34.75 34.75 20,166 -0.40(-1.14%)
Feb 20, 2018 35.15 35.15 35.15 100,000 -0.70(-1.95%)
Feb 16, 2018 35.85 35.85 35.85 0 +0.88(+2.52%)
Feb 15, 2018 34.97 34.97 34.97 34.97 450,000 -0.37(-1.05%)
Feb 14, 2018 35.08 35.34 35.08 35.34 250,100 +2.21(+6.67%)
Feb 12, 2018 33.13 33.13 33.13 0 +0.76(+2.35%)
Feb 09, 2018 30.92 32.37 30.92 32.37 52,476 -2.03(-5.90%)
Feb 05, 2018 34.40 34.40 34.40 0 +0.28(+0.82%)
Feb 02, 2018 34.13 34.13 34.12 34.12 200 -2.49(-6.79%)
Jan 30, 2018 36.61 36.61 36.61 320,000 -0.59(-1.60%)
Jan 22, 2018 37.20 37.20 37.20 0 +0.81(+2.23%)
Jan 18, 2018 36.39 36.39 36.39 40,020 -0.86(-2.31%)
Jan 16, 2018 37.25 37.25 37.25 0 +0.77(+2.11%)
Jan 11, 2018 36.48 36.48 36.48 0 +1.28(+3.64%)
Jan 08, 2018 35.20 35.20 35.20 0 +0.99(+2.89%)
Jan 04, 2018 34.21 34.21 34.21 0 -0.59(-1.70%)
Jan 03, 2018 34.80 34.80 34.80 34.80 2,673 +2.20(+6.75%)
Dec 22, 2017 32.60 32.60 32.60 0 +0.48(+1.49%)
Dec 20, 2017 32.12 32.12 32.12 0 +1.02(+3.30%)
Dec 08, 2017 31.09 31.09 31.09 100,000 +0.36(+1.19%)
Nov 30, 2017 30.73 30.73 30.73 0 +0.52(+1.72%)
Nov 29, 2017 30.22 30.22 30.21 30.21 666 +0.45(+1.50%)
Nov 28, 2017 29.75 29.77 29.75 29.77 40,000 +0.54(+1.85%)
Nov 22, 2017 29.23 29.23 29.23 104,000 +1.20(+4.26%)
Nov 20, 2017 28.03 28.03 28.03 0 +0.32(+1.17%)
Nov 17, 2017 27.69 27.71 27.69 27.71 600 -0.13(-0.46%)
Nov 15, 2017 27.84 27.84 27.84 0 -0.91(-3.18%)
Nov 08, 2017 28.75 28.75 28.75 500,010 -0.49(-1.68%)
Nov 07, 2017 29.47 29.82 29.24 29.24 2,651 -0.61(-2.04%)
Nov 06, 2017 29.76 29.85 29.66 29.85 31,690 +0.44(+1.50%)
Nov 01, 2017 29.41 29.41 29.41 0 +0.16(+0.55%)
Oct 30, 2017 29.25 29.25 29.25 0 +0.18(+0.60%)
Oct 27, 2017 29.44 29.44 29.07 29.07 300,232 -0.66(-2.20%)
Oct 26, 2017 30.15 30.15 29.73 29.73 250,100 -0.48(-1.61%)
Oct 25, 2017 30.21 30.21 30.21 30.21 200,000 +0.03(+0.10%)
Oct 24, 2017 30.18 30.18 30.18 30.18 232 +0.00(+0.00%)
Oct 23, 2017 30.00 30.18 30.00 30.18 404,999 +0.93(+3.20%)
Oct 19, 2017 29.25 29.25 29.25 37,000 +2.54(+9.50%)
Oct 04, 2017 26.71 26.71 26.71 0 -0.15(-0.55%)
Oct 03, 2017 26.38 26.86 26.38 26.86 60,100 +1.59(+6.31%)
Sep 28, 2017 25.27 25.27 25.27 0 +0.30(+1.20%)
Sep 26, 2017 24.96 24.96 24.96 0 -0.03(-0.12%)
Sep 25, 2017 25.20 25.20 25.00 25.00 1,348,294 -0.90(-3.47%)
Sep 22, 2017 25.87 25.89 25.66 25.89 1,000,933 +0.03(+0.13%)
Sep 21, 2017 25.87 25.87 25.86 25.86 1,000 -0.66(-2.49%)
Sep 05, 2017 26.52 26.52 26.52 40,000 -0.16(-0.58%)
Aug 31, 2017 26.68 26.68 26.68 0 +0.12(+0.47%)
Aug 30, 2017 26.22 26.55 26.22 26.55 171,416 +0.62(+2.39%)
Aug 23, 2017 25.93 25.93 25.93 20,000 +0.34(+1.33%)
Aug 17, 2017 25.59 25.59 25.59 0 -0.75(-2.85%)
Aug 15, 2017 26.34 26.34 26.34 54,400 -0.50(-1.86%)
Aug 07, 2017 26.84 26.84 26.84 0 +0.80(+3.06%)
Aug 04, 2017 26.04 26.04 26.04 26.04 241 +0.62(+2.45%)
Jul 27, 2017 25.42 25.42 25.42 0 +0.02(+0.06%)
Jul 24, 2017 25.40 25.40 25.40 0 -0.05(-0.18%)
Jul 17, 2017 25.45 25.45 25.45 0 +0.95(+3.90%)
Jul 12, 2017 24.50 24.50 24.50 0 +1.62(+7.11%)
Jul 03, 2017 22.87 22.87 22.87 22.87 0 +0.00(+0.00%)
Jun 29, 2017 22.87 22.87 22.87 0 +0.32(+1.42%)
Jun 28, 2017 22.32 22.55 22.32 22.55 25,742 +0.61(+2.77%)
Jun 27, 2017 21.94 21.94 21.94 21.94 300 +1.62(+7.98%)
Jun 19, 2017 20.32 20.32 20.32 80,000 -0.74(-3.51%)
Jun 14, 2017 21.06 21.06 21.06 0 -0.48(-2.23%)
Jun 13, 2017 21.54 21.54 21.54 21.54 200 +0.42(+2.00%)
Jun 12, 2017 21.12 21.12 21.12 21.12 40,000 +0.59(+2.86%)
Jun 06, 2017 20.53 20.53 20.53 0 -0.73(-3.45%)
Jun 02, 2017 21.26 21.26 21.26 0 -0.64(-2.93%)
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.