Canada markets closed

Cleveland-Cliffs Inc. (CLF)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
20.50-0.34 (-1.63%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep. 24, 202120.4321.1520.2620.5020.5018,192,800
Sep. 23, 202120.2121.3620.1020.8420.8427,242,900
Sep. 22, 202120.2020.6319.9719.9819.9825,698,700
Sep. 21, 202120.1920.2618.8619.8219.8244,562,000
Sep. 20, 202120.0020.4919.4119.7519.7545,740,800
Sep. 17, 202122.7622.9321.7921.8621.8632,960,600
Sep. 16, 202122.6823.2222.3823.0723.0714,108,500
Sep. 15, 202122.4923.2822.4023.0223.0216,368,300
Sep. 14, 202122.5522.6621.9522.0722.0717,812,200
Sep. 13, 202123.5423.6322.1122.5822.5826,985,300
Sep. 10, 202123.6024.2423.3423.3423.3415,462,000
Sep. 09, 202123.0823.6822.6823.3423.3416,574,300
Sep. 08, 202123.7623.9423.0223.1823.1818,168,300
Sep. 07, 202123.9124.3323.6323.9423.9414,030,300
Sep. 03, 202124.3424.5223.8623.9123.9113,165,300
Sep. 02, 202124.1924.8524.0424.2624.2616,986,800
Sep. 01, 202123.3524.4422.7624.0324.0330,667,600
Aug. 31, 202124.0124.0823.2323.4723.4719,481,800
Aug. 30, 202124.5924.7223.9524.0124.0114,082,100
Aug. 27, 202124.1324.6924.0624.3724.3715,070,900
Aug. 26, 202124.5424.7123.6923.9023.9017,679,200
Aug. 25, 202124.8025.2724.3424.6124.6113,526,500
Aug. 24, 202124.2325.1424.2124.7724.7717,706,200
Aug. 23, 202123.3223.9723.1123.7123.7119,283,500
Aug. 20, 202123.1723.5722.6822.9922.9920,544,400
Aug. 19, 202124.0924.1122.4723.1723.1749,802,600
Aug. 18, 202124.0025.9023.9225.0425.0427,709,400
Aug. 17, 202125.0125.3823.9824.4324.4324,011,700
Aug. 16, 202125.2325.7424.4025.4025.4024,227,300
Aug. 13, 202125.8126.5125.2125.8425.8421,237,800
Aug. 12, 202125.5225.9224.7325.7225.7221,813,300
Aug. 11, 202126.1826.4525.1225.7525.7529,809,600
Aug. 10, 202124.8026.3724.7526.0226.0236,532,700
Aug. 09, 202123.8024.8423.5024.7724.7721,852,200
Aug. 06, 202123.7624.1223.3924.0224.0220,235,100
Aug. 05, 202123.6023.9623.2723.3223.3218,940,400
Aug. 04, 202124.0924.5023.6123.7023.7020,257,100
Aug. 03, 202123.8724.4223.3624.3924.3921,057,000
Aug. 02, 202125.1025.2023.8623.9423.9428,056,500
Jul. 30, 202124.4325.5324.2725.0025.0025,398,300
Jul. 29, 202124.0025.8323.9124.8624.8651,339,700
Jul. 28, 202122.3823.7822.3223.5623.5631,455,700
Jul. 27, 202121.6922.3121.2522.2622.2619,324,300
Jul. 26, 202121.8222.1821.3222.0222.0222,163,400
Jul. 23, 202121.3021.6820.7421.5821.5822,516,600
Jul. 22, 202120.2121.3619.5221.0721.0744,505,400
Jul. 21, 202120.2121.2920.2121.1821.1826,663,400
Jul. 20, 202119.2520.1818.7920.0520.0528,707,400
Jul. 19, 202119.2019.5918.5119.2619.2630,142,700
Jul. 16, 202121.6221.6919.8819.9319.9332,013,000
Jul. 15, 202121.8422.3321.2721.6221.6214,347,800
Jul. 14, 202122.9523.2421.7321.8521.8520,619,100
Jul. 13, 202122.8723.2722.6122.7822.7818,264,800
Jul. 12, 202122.3723.4521.8723.0823.0824,874,500
Jul. 09, 202121.2622.6021.2622.5622.5624,622,200
Jul. 08, 202120.5021.2820.0120.9420.9423,384,300
Jul. 07, 202121.0021.5620.5621.3921.3922,222,700
Jul. 06, 202122.2322.3620.8721.0421.0424,319,400
Jul. 02, 202122.2322.5821.8522.3722.3717,554,700
Jul. 01, 202121.8922.2521.2222.0622.0621,912,700
Jun. 30, 202120.7721.5620.7521.5621.5615,024,000
Jun. 29, 202120.8121.4220.7320.9320.9319,671,500
Jun. 28, 202121.5021.5720.5220.6220.6222,562,400
Jun. 25, 202121.9822.0821.2021.2021.2087,205,800
Jun. 24, 202121.3122.2020.9421.8121.8131,270,900
Jun. 23, 202121.3421.9420.9721.1421.1422,823,200
Jun. 22, 202120.8221.1220.4720.8720.8718,544,900
Jun. 21, 202120.4321.1420.3520.8720.8729,789,300
Jun. 18, 202121.2521.7219.9120.2720.2744,803,400
Jun. 17, 202122.3322.6120.6821.1921.1949,202,000
Jun. 16, 202122.6023.2521.8622.6622.6643,429,100
Jun. 15, 202122.6123.3421.3622.8622.8654,691,400
Jun. 14, 202124.0124.0721.9622.1422.1441,312,600
Jun. 11, 202123.5724.5723.3024.4424.4457,780,400
Jun. 10, 202123.5324.7722.6522.9622.9674,018,100
Jun. 09, 202120.5523.9920.3923.2223.2289,032,100
Jun. 08, 202119.4420.3518.9520.2720.2718,652,500
Jun. 07, 202119.7219.9219.2319.3719.3713,653,500
Jun. 04, 202120.2320.3719.8419.8719.8713,020,000
Jun. 03, 202119.7120.2819.2320.0020.0014,873,700
Jun. 02, 202120.4420.4919.7920.1220.1213,546,500
Jun. 01, 202120.5720.6920.1320.4920.4913,460,300
May 28, 202120.0020.3019.5820.1220.1215,044,300
May 27, 202119.4520.4519.3220.2020.2028,116,900
May 26, 202118.2019.0118.1518.9218.9215,203,700
May 25, 202118.6819.0218.0818.2018.2018,500,800
May 24, 202118.0518.6117.6518.5618.5620,008,900
May 21, 202118.6019.0717.9118.0618.0627,813,200
May 20, 202119.0619.1718.2618.4218.4226,485,600
May 19, 202119.4619.6918.6219.0319.0327,723,600
May 18, 202120.7621.0520.1720.2420.2416,239,300
May 17, 202119.9020.9719.5620.8920.8927,046,000
May 14, 202119.5120.1118.9619.5119.5128,813,000
May 13, 202119.9820.9519.1519.8019.8025,267,100
May 12, 202121.3821.9219.7019.9719.9733,842,500
May 11, 202119.9421.6919.8221.3821.3830,634,700
May 10, 202121.9722.9020.6020.7120.7136,039,700
May 07, 202120.5521.3520.2221.1221.1225,581,900
May 06, 202120.3020.5219.2820.4620.4628,758,100
May 05, 202120.5021.0519.7120.2020.2035,176,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...