Canada markets closed

Cleveland-Cliffs Inc. (CLF)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
20.81-0.02 (-0.10%)
At close: 04:00PM EDT
20.79 -0.02 (-0.10%)
After hours: 07:53PM EDT
Time Period:
Apr 20, 2023 - Apr 20, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 19, 202420.7521.0220.5220.8120.817,238,500
Apr 18, 202421.2921.3220.6920.8320.838,341,000
Apr 17, 202421.4021.7921.1721.2121.219,056,300
Apr 16, 202420.8521.1420.5921.0421.046,648,900
Apr 15, 202421.9222.0421.2021.2421.244,734,000
Apr 12, 202422.1722.2421.6221.6421.646,249,200
Apr 11, 202422.3222.3921.9222.1422.145,369,600
Apr 10, 202421.5222.3121.4022.3022.307,571,200
Apr 09, 202422.0922.3221.5621.9121.9110,854,100
Apr 08, 202422.5022.6722.3522.4222.423,846,900
Apr 05, 202422.3022.5722.2122.2522.255,594,100
Apr 04, 202422.9122.9722.3322.4222.425,065,800
Apr 03, 202422.4022.8422.3222.8322.836,292,600
Apr 02, 202422.5622.7422.2522.3822.386,781,700
Apr 01, 202422.9522.9522.5822.6922.695,904,700
Mar 28, 202422.2922.7822.2522.7422.746,642,400
Mar 27, 202421.8022.2221.6422.1322.137,238,900
Mar 26, 202421.5021.8321.4021.5721.574,345,500
Mar 25, 202421.7322.1421.3621.4421.448,743,200
Mar 22, 202421.4521.5021.2321.2621.263,789,000
Mar 21, 202421.3721.5721.1821.4121.415,387,300
Mar 20, 202420.9721.2920.8321.2021.205,473,000
Mar 19, 202420.0021.1719.9820.9620.9612,616,300
Mar 18, 202419.8920.2119.7820.0720.077,013,500
Mar 15, 202419.5519.9019.4919.7619.7612,990,100
Mar 14, 202420.0720.3319.2219.6619.6615,923,600
Mar 13, 202420.2520.9519.8620.4320.4315,198,300
Mar 12, 202420.7520.7820.3520.4720.475,766,600
Mar 11, 202420.6820.9320.4220.5320.535,960,200
Mar 08, 202421.3421.4720.9020.9920.998,112,300
Mar 07, 202420.3721.0520.3020.9320.939,589,700
Mar 06, 202420.5420.6719.9820.0920.098,204,200
Mar 05, 202420.2520.4019.8220.2820.289,782,200
Mar 04, 202421.1221.1220.2620.4220.428,947,300
Mar 01, 202420.9721.1920.7721.0821.087,385,300
Feb 29, 202420.3720.9220.3120.8020.808,511,600
Feb 28, 202420.1020.4819.9320.3020.3010,350,500
Feb 27, 202420.4320.7520.3920.7120.714,491,100
Feb 26, 202420.0520.3519.9320.2520.254,109,800
Feb 23, 202420.0620.2519.9220.2220.224,203,900
Feb 22, 202419.6420.1119.5420.0320.036,311,200
Feb 21, 202419.5719.6619.4119.5419.543,579,300
Feb 20, 202419.5419.7819.2619.5819.589,921,000
Feb 16, 202420.0920.1519.8019.8719.876,527,500
Feb 15, 202419.1420.0519.1219.9819.9812,017,000
Feb 14, 202419.2519.6119.1919.5319.538,861,700
Feb 13, 202419.1019.3518.8519.1719.1713,637,600
Feb 12, 202419.7619.9219.5119.5719.578,526,300
Feb 09, 202419.3520.0219.3119.8719.8711,537,500
Feb 08, 202419.3819.5219.1819.3219.329,265,300
Feb 07, 202419.8719.9519.5419.7819.788,458,300
Feb 06, 202419.8919.9319.6719.7519.759,136,900
Feb 05, 202420.0620.1519.5419.9019.9011,327,300
Feb 02, 202420.2520.5919.9020.3420.349,108,700
Feb 01, 202420.1820.6619.7820.3620.3618,373,800
Jan 31, 202420.0820.7620.0220.0520.0517,016,400
Jan 30, 202418.3720.2318.2620.1320.1318,989,600
Jan 29, 202418.6218.9718.2518.8918.8911,011,500
Jan 26, 202418.5618.8118.3718.4218.425,225,700
Jan 25, 202418.3818.5018.1918.4118.415,624,200
Jan 24, 202418.4118.6818.2118.2718.277,816,100
Jan 23, 202418.3818.7818.0318.0518.059,316,900
Jan 22, 202417.6218.2017.5718.0818.087,172,500
Jan 19, 202417.7417.7717.4617.7317.736,400,400
Jan 18, 202418.0818.1417.6117.8217.827,540,800
Jan 17, 202417.8018.1617.7817.9517.956,295,200
Jan 16, 202418.3018.4217.9818.0818.088,113,300
Jan 12, 202418.4918.7218.3618.5218.529,169,900
Jan 11, 202418.4818.5518.0318.2618.268,168,500
Jan 10, 202418.5718.8218.3318.5918.597,917,100
Jan 09, 202419.0519.1418.6118.6818.687,818,400
Jan 08, 202419.0419.3518.9119.2819.287,337,700
Jan 05, 202419.0019.5818.8919.1719.1713,326,300
Jan 04, 202419.5719.6119.0319.1019.108,777,300
Jan 03, 202419.3319.9318.9719.6419.6410,627,600
Jan 02, 202420.2720.3519.6519.7719.776,611,900
Dec 29, 202320.7320.7820.3620.4220.426,652,800
Dec 28, 202320.8220.9420.7220.8220.825,550,400
Dec 27, 202320.7921.1820.7520.9220.925,314,300
Dec 26, 202320.8521.0320.7420.8620.864,641,000
Dec 22, 202321.0121.1020.6220.7420.746,260,400
Dec 21, 202320.9821.0520.7120.8920.899,336,000
Dec 20, 202321.0521.2120.7120.8120.8112,110,800
Dec 19, 202320.5821.4120.5721.1521.1515,451,500
Dec 18, 202320.2621.1719.9020.5020.5043,017,500
Dec 15, 202319.0219.5418.5718.7018.7017,241,200
Dec 14, 202318.2519.0718.2518.8718.8712,988,500
Dec 13, 202317.3018.1717.1618.0818.0815,291,200
Dec 12, 202317.3017.3617.0817.2617.265,159,300
Dec 11, 202317.1317.4317.0917.3317.335,757,100
Dec 08, 202317.3017.8517.2617.3817.384,344,600
Dec 07, 202317.5117.5717.2917.3317.336,156,900
Dec 06, 202317.7518.0217.4017.4717.477,249,600
Dec 05, 202318.1818.2617.6517.7317.737,941,700
Dec 04, 202318.1018.5118.0518.3318.338,702,800
Dec 01, 202317.2818.3717.1618.2618.2616,891,900
Nov 30, 202316.9217.2816.8817.1617.169,017,300
Nov 29, 202316.8516.9916.6116.9016.907,380,000
Nov 28, 202316.8116.9816.6016.7316.737,018,200
Nov 27, 202316.7517.1816.6916.8316.837,225,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...