Canada markets closed

Cleveland-Cliffs Inc. (CLF)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
15.17-0.39 (-2.51%)
At close: 04:00PM EDT
15.19 +0.02 (+0.13%)
After hours: 07:56PM EDT
Time Period:
Jul 21, 2023 - Jul 21, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 19, 202415.5115.5115.1615.1715.177,895,700
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
May 20, 202417.6917.8617.3917.7117.717,277,900
May 17, 202417.7017.7217.3817.5117.515,140,600
May 16, 202417.9118.0317.6517.6717.674,477,800
May 15, 202417.9918.1017.6417.8817.886,018,100
May 14, 202417.8918.0417.7217.8017.805,958,800
May 13, 202417.3517.8017.3517.7017.707,049,200
May 10, 202417.5017.5717.2617.3217.325,123,000
May 09, 202417.1917.5717.1917.4517.456,166,300
May 08, 202417.1217.2417.0617.2417.246,269,000
May 07, 202417.2517.6417.2517.3117.317,594,200
May 06, 202417.7817.9517.1317.2017.208,779,200
May 03, 202417.4417.6617.3117.6017.606,880,900
May 02, 202416.9717.2916.8617.2817.288,434,300
May 01, 202416.9817.0816.5016.7016.7015,883,400
Apr 30, 202417.8818.0016.8516.9016.9014,327,100
Apr 29, 202417.9018.2017.9018.0618.068,673,100
Apr 26, 202418.2418.3117.8417.8817.889,278,300
Apr 25, 202418.0718.4117.7218.2318.2314,342,600
Apr 24, 202418.5318.8218.1518.3218.3214,393,300
Apr 23, 202419.9220.0418.4218.5518.5532,365,200
Apr 22, 202420.7221.1520.5220.8520.857,877,100
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...