Canada markets closed

Cleveland-Cliffs Inc. (CLF)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
13.14+0.44 (+3.46%)
At close: 04:00PM EDT
13.11 -0.03 (-0.23%)
After hours: 07:58PM EDT
Time Period:
Oct 12, 2023 - Oct 12, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 11, 202412.7013.1812.6913.1413.149,062,000
Oct 10, 202412.7312.8412.5312.7012.7011,360,200
Oct 09, 202412.6013.0612.6012.8512.8511,689,300
Oct 08, 202412.6612.7412.2412.7112.7113,589,300
Oct 07, 202412.8713.0512.7512.9812.988,013,000
Oct 04, 202412.9813.2212.8613.0013.008,366,600
Oct 03, 202412.6912.9512.6812.8012.809,310,100
Oct 02, 202412.9813.3912.9012.9612.968,867,000
Oct 01, 202412.7313.0612.6312.9912.9911,090,900
Sept 30, 202412.6513.0112.6212.7712.7710,344,200
Sept 27, 202412.8313.1712.7612.7612.7612,398,400
Sept 26, 202412.9713.1812.5712.7112.7113,637,700
Sept 25, 202412.4012.4712.1312.2512.2511,213,200
Sept 24, 202412.4412.8312.3812.4312.4316,221,800
Sept 23, 202411.7512.0211.7011.8711.879,591,500
Sept 20, 202411.9111.9511.4211.7711.7737,466,100
Sept 19, 202411.9712.1111.8112.0312.0312,380,700
Sept 18, 202411.8512.0511.5011.5411.5412,931,000
Sept 17, 202411.8011.9911.6711.8111.817,985,600
Sept 16, 202411.9912.0011.6311.7511.7511,372,400
Sept 13, 202411.5212.1411.5011.9111.9114,920,400
Sept 12, 202411.2211.4511.0411.3511.3514,568,300
Sept 11, 202410.8911.1710.2111.1311.1324,067,800
Sept 10, 202411.2211.2510.6510.9110.9118,323,200
Sept 09, 202411.4711.6911.2511.2611.2611,273,400
Sept 06, 202411.5311.6611.0211.4011.4018,774,600
Sept 05, 202412.0712.1511.5211.5511.5514,900,900
Sept 04, 202412.0712.3311.9211.9911.9915,515,900
Sept 03, 202412.8312.8412.0312.1112.1117,930,800
Aug 30, 202413.3913.3912.8613.0613.0639,345,000
Aug 29, 202413.5313.6013.3113.3313.339,134,200
Aug 28, 202413.8613.8813.2813.4513.4510,540,200
Aug 27, 202413.9714.1013.7514.0514.0514,215,200
Aug 26, 202413.5914.0713.5013.7813.7814,042,100
Aug 23, 202412.9213.3912.8513.2713.2710,482,200
Aug 22, 202412.7412.9312.5812.8712.879,698,400
Aug 21, 202412.5912.9212.5612.8412.8410,434,500
Aug 20, 202412.6512.6812.3912.4012.407,856,900
Aug 19, 202412.6912.9812.6712.7012.709,570,400
Aug 16, 202412.5512.6512.4712.5812.588,444,700
Aug 15, 202412.8012.9312.6112.6312.639,110,000
Aug 14, 202413.0013.1312.5012.5512.5511,457,600
Aug 13, 202412.7513.0812.5913.0313.038,333,300
Aug 12, 202413.2013.2112.6712.7312.7310,138,500
Aug 09, 202413.4013.4213.0713.1813.187,213,200
Aug 08, 202413.5113.6813.3313.3413.346,399,100
Aug 07, 202413.7413.9413.3013.3313.338,375,700
Aug 06, 202413.4013.6313.3013.3613.367,477,900
Aug 05, 202413.1213.6213.0613.3213.3211,062,500
Aug 02, 202414.3514.3813.8013.9513.9511,418,600
Aug 01, 202415.2515.4114.4814.6414.6410,612,000
Jul 31, 202415.1115.7115.0615.3515.359,385,900
Jul 30, 202415.0215.2414.9114.9714.975,770,700
Jul 29, 202415.4115.4615.1315.2615.265,940,800
Jul 26, 202415.3515.5915.1215.4715.477,312,400
Jul 25, 202414.9415.6114.8415.2615.2610,512,500
Jul 24, 202415.7916.0014.9214.9414.9411,779,700
Jul 23, 202415.5115.9215.0115.8815.8815,785,700
Jul 22, 202415.2715.3214.9715.2115.2110,076,700
Jul 19, 202415.5115.5115.1615.1715.177,901,500
Jul 18, 202415.5015.8315.3515.5615.568,097,800
Jul 17, 202415.9015.9315.4715.5015.509,797,400
Jul 16, 202416.0316.0915.6615.9315.9311,911,600
Jul 15, 202415.8016.4715.7816.2116.2115,448,300
Jul 12, 202416.0016.3815.9116.1716.178,560,600
Jul 11, 202415.6615.9815.5015.8915.896,895,500
Jul 10, 202415.2815.4315.0915.4015.406,709,500
Jul 09, 202415.4115.4515.1515.1815.186,010,600
Jul 08, 202415.6615.7515.4115.4715.476,526,100
Jul 05, 202415.7515.8215.5115.6415.649,585,300
Jul 03, 202415.7815.9515.7515.9515.957,044,600
Jul 02, 202415.4115.6815.3215.6315.637,710,300
Jul 01, 202415.4415.5015.1815.3915.396,349,600
Jun 28, 202415.2315.7715.2315.3915.3917,594,500
Jun 27, 202414.9015.0714.7915.0015.008,637,800
Jun 26, 202414.3214.9714.3214.9314.9313,564,500
Jun 25, 202414.7014.7014.2914.4514.459,113,200
Jun 24, 202414.8315.0614.6814.7414.749,695,800
Jun 21, 202414.6514.9014.4114.8014.8028,057,900
Jun 20, 202414.7814.9214.6514.6714.679,104,200
Jun 18, 202414.9015.1814.4914.7114.7111,250,900
Jun 17, 202414.8215.0014.4214.8414.8413,076,600
Jun 14, 202414.5914.9814.4714.9114.9111,475,200
Jun 13, 202415.0415.0514.6014.8614.8610,992,800
Jun 12, 202415.2615.3014.9015.0715.079,645,000
Jun 11, 202415.2015.2814.7815.1315.1318,082,000
Jun 10, 202415.6815.8115.5615.6515.656,804,000
Jun 07, 202415.8215.9415.5515.8015.809,239,300
Jun 06, 202415.9816.2515.9616.0516.059,086,000
Jun 05, 202416.5316.5416.0916.1216.128,518,600
Jun 04, 202416.9717.0016.4916.5016.507,479,200
Jun 03, 202417.2717.4117.1517.1617.166,342,300
May 31, 202416.8517.3416.7617.2817.2810,145,900
May 30, 202416.7716.9816.6716.8316.835,395,000
May 29, 202416.6916.9916.6416.7716.774,816,600
May 28, 202416.9717.2516.8216.9416.945,607,100
May 24, 202417.1617.1616.8616.9116.913,772,800
May 23, 202417.2117.3016.7316.9216.926,615,300
May 22, 202417.3417.3916.9617.1517.156,925,900
May 21, 202417.6517.7717.2317.5117.517,299,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...