ArcelorMittal Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 22, 2025	33.33	34.25	33.21	34.00	34.00	2.32%	1,259,741
Aug 21, 2025	33.06	33.26	32.85	33.23	33.23	-1.95%	1,398,058
Aug 20, 2025	34.24	34.27	33.71	33.89	33.89	-1.80%	1,359,355
Aug 19, 2025	35.02	35.13	34.50	34.51	34.51	0.26%	1,941,207
Aug 18, 2025	33.86	34.50	33.76	34.42	34.42	2.50%	2,192,101
Aug 15, 2025	34.23	34.32	33.09	33.58	33.58	-0.97%	2,224,201
Aug 14, 2025	33.75	33.95	33.58	33.91	33.91	-0.21%	1,172,592
Aug 13, 2025	33.41	33.98	33.24	33.98	33.98	1.86%	1,651,779
Aug 12, 2025	33.22	33.58	33.19	33.36	33.36	1.03%	1,285,208
Aug 11, 2025	33.18	33.28	32.80	33.02	33.02	-1.73%	1,639,872
Aug 8, 2025	32.63	33.91	32.50	33.60	33.60	3.83%	2,992,982
Aug 7, 2025	33.13	33.36	32.21	32.36	32.36	2.18%	3,451,976
Aug 6, 2025	31.35	31.68	31.06	31.67	31.67	2.03%	2,145,844
Aug 5, 2025	31.01	31.15	30.75	31.04	31.04	2.14%	1,542,357
Aug 4, 2025	31.01	31.08	30.36	30.39	30.39	-1.81%	2,328,891
Aug 1, 2025	31.11	31.14	30.72	30.95	30.95	-2.15%	2,895,670
Jul 31, 2025	30.29	31.89	30.17	31.63	31.63	-2.56%	3,325,899
Jul 30, 2025	32.55	32.59	32.27	32.46	32.46	-1.61%	2,215,283
Jul 29, 2025	32.96	33.02	32.69	32.99	32.99	-0.30%	1,606,261
Jul 28, 2025	33.14	33.36	32.96	33.09	33.09	-1.66%	1,170,404
Jul 25, 2025	33.50	33.72	33.31	33.65	33.65	0.18%	1,644,913
Jul 24, 2025	33.99	34.16	33.56	33.59	33.59	-3.42%	1,555,774
Jul 23, 2025	33.86	34.80	33.86	34.78	34.78	1.58%	2,742,595
Jul 22, 2025	33.93	34.27	33.83	34.24	34.24	1.78%	1,205,333
Jul 21, 2025	33.80	34.16	33.58	33.64	33.64	3.60%	1,595,178
Jul 18, 2025	32.78	32.78	32.40	32.47	32.47	-0.40%	1,209,493
Jul 17, 2025	32.54	32.79	32.45	32.60	32.60	-0.46%	1,625,053
Jul 16, 2025	32.60	32.87	32.22	32.75	32.75	-1.18%	1,699,173
Jul 15, 2025	33.99	34.01	33.14	33.14	33.14	-2.16%	1,161,192
Jul 14, 2025	33.97	34.10	33.84	33.87	33.87	-1.71%	1,405,779
Jul 11, 2025	34.30	34.54	34.22	34.46	34.46	0.15%	1,022,745
Jul 10, 2025	34.18	34.53	34.15	34.41	34.41	2.62%	1,433,484
Jul 9, 2025	33.45	33.67	33.33	33.53	33.53	1.91%	1,290,542
Jul 8, 2025	32.46	33.18	32.41	32.90	32.90	1.79%	1,204,484
Jul 7, 2025	32.33	32.56	32.07	32.32	32.32	-0.98%	1,073,735
Jul 3, 2025	32.81	32.88	32.42	32.64	32.64	-1.24%	894,955
Jul 2, 2025	32.60	33.16	32.56	33.05	33.05	5.86%	2,397,893
Jul 1, 2025	30.65	31.28	30.55	31.22	31.22	-1.14%	1,555,678
Jun 30, 2025	31.43	31.65	31.23	31.58	31.58	1.02%	969,730
Jun 27, 2025	31.42	31.62	30.70	31.26	31.26	-1.23%	1,524,819
Jun 26, 2025	31.41	31.74	31.37	31.65	31.65	2.06%	962,851
Jun 25, 2025	30.97	31.08	30.76	31.01	31.01	0.10%	905,485
Jun 24, 2025	30.81	31.08	30.74	30.98	30.98	1.41%	1,126,299
Jun 23, 2025	29.88	30.57	29.86	30.55	30.55	1.94%	914,105
Jun 20, 2025	30.44	30.52	29.90	29.97	29.97	-2.31%	1,370,417
Jun 18, 2025	30.35	31.05	30.27	30.68	30.68	1.39%	1,516,332
Jun 17, 2025	30.63	30.74	30.19	30.26	30.26	-2.36%	1,046,075
Jun 16, 2025	30.89	31.09	30.74	30.99	30.99	2.85%	1,240,869
Jun 13, 2025	29.80	30.24	29.80	30.13	30.13	-1.50%	1,049,133
Jun 12, 2025	30.38	30.71	30.29	30.59	30.59	-0.42%	742,682