ArcelorMittal Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2025	30.01	30.06	29.75	29.81	29.81	-0.30%	1,162,567
May 7, 2025	30.22	30.24	29.73	29.90	29.90	-0.57%	1,037,984
May 6, 2025	30.05	30.31	29.87	30.07	30.07	-0.86%	1,096,484
May 5, 2025	30.44	30.58	30.29	30.33	30.33	-1.01%	756,596
May 2, 2025	30.65	30.84	30.46	30.64	30.64	3.16%	1,454,957
May 1, 2025	30.00	30.00	29.26	29.70	29.70	0.03%	1,350,433
Apr 30, 2025	28.35	29.73	28.01	29.69	29.69	-1.66%	2,530,613
Apr 29, 2025	30.27	30.33	29.99	30.19	30.19	-0.23%	1,945,593
Apr 28, 2025	29.84	30.30	29.82	30.26	30.26	2.30%	1,739,150
Apr 25, 2025	29.24	29.66	29.20	29.58	29.58	0.58%	1,693,553
Apr 24, 2025	28.76	29.42	28.75	29.41	29.41	1.80%	1,639,164
Apr 23, 2025	28.99	29.46	28.76	28.89	28.89	4.03%	2,727,822
Apr 22, 2025	27.49	27.87	27.42	27.77	27.77	4.60%	2,184,031
Apr 21, 2025	27.23	27.26	26.18	26.55	26.55	-2.50%	1,072,297
Apr 17, 2025	26.84	27.38	26.84	27.23	27.23	1.15%	1,656,102
Apr 16, 2025	26.77	27.30	26.60	26.92	26.92	0.04%	1,403,531
Apr 15, 2025	26.66	26.99	26.66	26.91	26.91	0.67%	1,245,972
Apr 14, 2025	26.81	27.17	26.49	26.73	26.73	-0.48%	1,936,411
Apr 11, 2025	26.18	27.07	25.99	26.86	26.86	5.42%	3,247,037
Apr 10, 2025	25.97	26.03	24.97	25.48	25.48	-5.52%	3,124,231
Apr 9, 2025	24.14	27.30	23.85	26.97	26.97	14.91%	4,928,723
Apr 8, 2025	25.20	25.26	23.20	23.47	23.47	-3.50%	3,640,279
Apr 7, 2025	23.67	25.61	23.51	24.32	24.32	-1.70%	3,278,245
Apr 4, 2025	25.06	25.18	24.01	24.74	24.74	-8.20%	3,356,261
Apr 3, 2025	27.85	27.87	26.94	26.95	26.95	-7.29%	2,682,792
Apr 2, 2025	28.64	29.10	28.54	29.07	29.07	0.28%	1,004,455
Apr 1, 2025	29.06	29.13	28.71	28.99	28.99	0.49%	1,529,503
Mar 31, 2025	28.59	28.89	28.33	28.85	28.85	0.24%	2,321,084
Mar 28, 2025	29.71	29.72	28.77	28.78	28.78	-3.16%	2,800,630
Mar 27, 2025	29.91	30.04	29.70	29.72	29.72	-3.41%	2,626,269
Mar 26, 2025	31.30	31.39	30.73	30.77	30.77	-2.47%	2,401,120
Mar 25, 2025	31.85	31.92	31.54	31.55	31.55	-0.75%	1,503,587
Mar 24, 2025	31.87	32.19	31.59	31.79	31.79	0.66%	1,366,132
Mar 21, 2025	31.42	31.67	31.17	31.58	31.58	-1.31%	1,888,736
Mar 20, 2025	31.70	32.14	31.67	32.00	32.00	-3.21%	1,493,519
Mar 19, 2025	32.74	33.23	32.63	33.06	33.06	1.66%	1,673,452
Mar 18, 2025	32.64	32.82	32.27	32.52	32.52	1.50%	1,676,054
Mar 17, 2025	31.92	32.22	31.82	32.04	32.04	-0.56%	1,485,103
Mar 14, 2025	32.16	32.42	32.02	32.22	32.22	4.58%	2,985,588
Mar 13, 2025	31.01	31.38	30.75	30.81	30.81	0.95%	2,371,927
Mar 12, 2025	31.07	31.10	30.43	30.52	30.52	-4.80%	4,202,354
Mar 11, 2025	31.60	32.55	31.01	32.06	32.06	1.87%	3,247,169
Mar 10, 2025	31.96	32.07	30.98	31.47	31.47	-5.07%	3,487,724
Mar 7, 2025	33.31	33.80	32.71	33.15	33.15	-2.30%	6,530,795
Mar 6, 2025	33.85	34.90	33.12	33.93	33.93	0.71%	7,072,792
Mar 5, 2025	32.08	33.75	31.93	33.69	33.69	11.34%	6,101,645
Mar 4, 2025	28.99	31.31	28.41	30.26	30.26	2.65%	5,659,473
Mar 3, 2025	30.27	30.38	29.21	29.48	29.48	6.27%	4,528,025
Feb 28, 2025	28.42	28.55	27.47	27.74	27.74	-2.26%	3,473,604
Feb 27, 2025	28.54	28.72	28.36	28.38	28.38	-2.07%	863,912