Canada markets closed

Cleveland-Cliffs Inc. (CLF)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
18.33+0.24 (+1.33%)
At close: 04:00PM EDT
18.32 -0.01 (-0.05%)
After hours: 07:50PM EDT
Time Period:
Mar 31, 2022 - Mar 31, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 31, 202318.2518.4918.1418.3318.338,610,400
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, 202317.8217.8717.3017.3617.3620,940,200
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, 202320.6920.6919.1719.3719.3712,270,800
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, 202322.4522.8322.2722.7922.799,747,200
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
Jan 03, 202316.3317.2916.3116.7916.7913,878,400
Dec 30, 202216.3116.5015.9316.1116.117,492,100
Dec 29, 202216.4216.6516.1316.4916.4910,539,600
Dec 28, 202217.3017.3116.1416.2516.2510,804,400
Dec 27, 202217.0617.5616.9017.3217.329,025,600
Dec 23, 202217.0817.3716.6616.9016.9012,867,100
Dec 22, 202216.0716.9416.0016.9216.9227,092,400
Dec 21, 202214.7015.2614.6115.1315.139,699,200
Dec 20, 202214.4214.8614.2814.3914.3911,950,800
Dec 19, 202215.1115.2514.2214.3214.3210,387,800
Dec 16, 202214.9215.4814.7415.1315.1328,186,300
Dec 15, 202215.2515.3714.6015.0215.0214,700,300
Dec 14, 202215.7215.9115.4315.6615.669,096,800
Dec 13, 202216.3516.5615.7515.9215.9214,626,400
Dec 12, 202215.4115.6815.0815.6615.668,529,800
Dec 09, 202216.1316.4015.4915.5015.508,804,500
Dec 08, 202216.2416.6516.0516.1616.168,738,400
Dec 07, 202215.9116.4715.8115.8315.8310,289,800
Dec 06, 202216.0016.1715.6716.1216.1212,634,300
Dec 05, 202216.5016.6115.7415.7815.7812,498,000
Dec 02, 202215.6116.5015.6016.4216.4213,579,300
Dec 01, 202215.4916.1615.4915.8615.8611,459,400
Nov 30, 202215.4015.5814.7715.4815.4813,201,000
Nov 29, 202215.5015.7515.1115.1415.147,252,200
Nov 28, 202215.4315.9614.8715.0815.0814,099,600
Nov 25, 202215.7716.0915.6115.7015.704,982,000
Nov 23, 202215.4515.9315.2515.9015.908,348,300
Nov 22, 202215.1915.9615.0215.5915.5914,163,500
Nov 21, 202214.1015.1813.9315.0715.0715,122,400
Nov 18, 202214.9214.9314.1414.3314.339,170,200
Nov 17, 202214.8215.0914.5314.7514.7510,072,600
Nov 16, 202215.0615.4514.8715.2915.2910,015,300
Nov 15, 202215.7815.9315.3515.4215.4212,175,900
Nov 14, 202214.8615.8014.8015.5815.5813,452,400
Nov 11, 202214.3015.4014.3015.1115.1118,400,900
Nov 10, 202213.6514.0113.5313.9613.9612,272,800
Nov 09, 202213.6913.8113.0213.0513.058,729,000
Nov 08, 202213.7014.2913.5313.9013.9013,000,600
Nov 07, 202213.1813.7212.9913.6113.6113,924,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...