CLF - Cleveland-Cliffs Inc.

NYSE - NYSE Delayed Price. Currency in USD
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 26, 202314.5014.6014.1414.3614.368,421,400
May 25, 202314.0314.3713.8214.2914.2911,857,200
May 24, 202314.5514.5714.0714.1914.1910,973,300
May 23, 202314.7114.9814.4914.7714.778,672,200
May 22, 202315.0015.0214.7314.8714.875,817,100
May 19, 202315.5015.5014.8414.9314.938,284,600
May 18, 202315.0815.3914.8915.3715.378,295,400
May 17, 202314.8815.4514.7315.2315.238,760,300
May 16, 202314.6814.8514.4314.6414.649,137,200
May 15, 202314.8314.9914.7414.9514.954,989,900
May 12, 202314.7214.7814.4814.6914.6910,707,400
May 11, 202314.3614.7914.2714.6114.616,855,700
May 10, 202315.3315.3614.5914.8614.868,595,600
May 09, 202315.0015.3014.8915.0415.046,502,100
May 08, 202315.2815.3614.9115.1015.106,230,000
May 05, 202314.6915.1114.6914.9314.939,248,500
May 04, 202314.9114.9714.2414.2614.2611,018,500
May 03, 202315.2915.6414.9515.0115.0110,726,900
May 02, 202315.1015.4114.5315.2815.2813,702,900
May 01, 202315.4715.4815.0615.2115.219,473,300
Apr 28, 202315.1715.3915.0015.3815.3810,492,500
Apr 27, 202315.0015.2614.8315.1715.1711,348,600
Apr 26, 202315.5215.5214.8014.8414.8410,780,500
Apr 25, 202315.6715.9915.1815.2715.2719,363,600
Apr 24, 202315.8016.3215.7816.2116.2112,601,200
Apr 21, 202316.3716.4015.8015.8815.8813,904,600
Apr 20, 202316.6517.1116.4216.5716.5711,480,900
Apr 19, 202316.9317.2216.8616.9016.9010,083,200
Apr 18, 202317.1717.4917.0717.1917.198,569,100
Apr 17, 202317.2917.4917.1917.2617.268,412,700
Apr 14, 202317.9518.1417.2817.3617.369,638,800
Apr 13, 202318.2818.3117.8218.0718.079,047,800
Apr 12, 202318.5218.7318.0118.0318.037,663,300
Apr 11, 202318.3918.5118.1318.3518.358,726,800
Apr 10, 202317.2017.9417.2017.9317.937,813,300
Apr 06, 202316.8017.4316.5417.2617.269,045,800
Apr 05, 202317.2517.4316.8216.9216.928,965,100
Apr 04, 202318.3718.4017.0917.4917.4915,710,500
Apr 03, 202318.4518.7018.1418.4218.427,162,800
Mar 31, 202318.2518.4918.1418.3318.338,612,300
Mar 30, 202318.3118.3618.0518.0918.097,574,000
Mar 29, 202318.2018.3117.8617.9517.9510,327,000
Mar 28, 202317.6718.1217.5917.8817.887,529,300
Mar 27, 202317.7417.7817.3117.5117.517,717,600
Mar 24, 202317.2017.5717.0217.4317.439,698,800
Mar 23, 202317.9118.2717.3817.6517.658,771,300
Mar 22, 202318.3818.5217.7117.7517.758,011,300
Mar 21, 202318.2718.5818.1018.3818.3810,339,500
Mar 20, 202317.9918.1817.8317.8817.8810,873,200
Mar 17, 202317.8217.8717.3017.3617.3620,951,100
Mar 16, 202317.4417.8417.0517.6117.619,601,000
Mar 15, 202318.5918.7017.1217.6617.6616,453,200
Mar 14, 202319.6519.8018.9919.3819.388,071,000
Mar 13, 202318.8119.5618.6119.1219.1211,559,500
Mar 10, 202320.6920.6919.1719.3719.3712,272,900
Mar 09, 202321.0921.4520.4920.5820.587,744,300
Mar 08, 202320.9121.3220.7421.2521.256,629,200
Mar 07, 202321.6821.8120.8820.9020.9010,790,500
Mar 06, 202322.4322.6021.7921.8321.839,331,900
Mar 03, 202322.4522.8322.2722.7922.799,751,800
Mar 02, 202321.2922.2821.0522.2222.2210,250,800
Mar 01, 202321.9021.9421.3321.4221.428,796,300
Feb 28, 202320.8121.5120.5521.3321.3310,577,200
Feb 27, 202320.1220.8420.1020.6220.629,487,200
Feb 24, 202319.5919.9319.2719.7219.7210,192,400
Feb 23, 202319.9920.2819.6620.1320.139,538,000
Feb 22, 202319.7820.1119.5719.9419.947,791,700
Feb 21, 202319.7020.2019.5619.8419.848,665,100
Feb 17, 202320.4720.4719.6419.8219.828,609,100
Feb 16, 202320.3021.0620.2420.5920.5910,922,000
Feb 15, 202320.1020.6319.8920.4820.4810,775,700
Feb 14, 202319.2820.6019.0020.4120.4120,615,100
Feb 13, 202319.8520.3119.5620.1120.1110,061,100
Feb 10, 202319.6120.0019.4319.9419.947,741,800
Feb 09, 202320.4720.6519.8319.8819.886,952,300
Feb 08, 202320.0320.5619.8820.2120.217,354,600
Feb 07, 202320.8920.9319.8020.1720.1711,367,400
Feb 06, 202321.2621.3920.6220.8420.848,415,400
Feb 03, 202321.7122.5421.5421.6021.6010,066,800
Feb 02, 202322.0022.1121.2821.6321.638,852,100
Feb 01, 202321.2321.9820.9521.8921.899,630,400
Jan 31, 202321.0021.4120.7421.3521.359,858,200
Jan 30, 202321.3321.6321.0821.2221.226,821,500
Jan 27, 202321.1321.7521.0921.6221.628,346,100
Jan 26, 202321.1321.3320.5121.2821.289,630,400
Jan 25, 202319.9220.8619.7420.7820.789,843,900
Jan 24, 202320.6020.6019.8720.1920.199,607,900
Jan 23, 202320.9721.0320.3720.6120.6110,635,900
Jan 20, 202320.3920.9920.2420.9720.978,864,800
Jan 19, 202320.3620.6620.0720.3820.389,225,900
Jan 18, 202321.4221.5120.7320.7420.7412,504,900
Jan 17, 202321.0421.5620.5920.9220.9213,015,300
Jan 13, 202320.8820.9620.3420.9220.9213,597,600
Jan 12, 202320.1820.9019.8820.9020.9025,472,000
Jan 11, 202318.9319.3118.8119.2319.239,754,500
Jan 10, 202318.2518.8618.1118.8118.819,138,000
Jan 09, 202318.7618.9418.1818.1818.1810,665,700
Jan 06, 202318.0018.8017.8618.6518.6514,137,500
Jan 05, 202317.2017.8316.6817.6017.6011,689,000
Jan 04, 202316.6017.4716.5217.2017.2014,136,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...