Canada markets closed

Cleveland-Cliffs Inc. (CLF)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
15.71+0.08 (+0.51%)
At close: 04:00PM EDT
15.72 +0.01 (+0.03%)
After hours: 06:52PM EDT
Time Period:
Oct 02, 2022 - Oct 02, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 02, 202315.6215.8215.5215.7115.719,604,893
Sept 29, 202315.5515.7515.3715.6315.639,434,600
Sept 28, 202315.1515.5314.9115.4115.4110,275,000
Sept 27, 202315.0115.2614.7715.1815.1812,278,500
Sept 26, 202314.7815.0714.6314.7014.7010,239,700
Sept 25, 202314.6814.9514.5214.8714.8712,005,300
Sept 22, 202314.1614.5414.1514.4614.4612,616,900
Sept 21, 202314.1614.2913.9914.0014.008,325,200
Sept 20, 202314.4314.6614.3014.4314.438,569,100
Sept 19, 202313.9614.3813.9614.3414.3413,745,400
Sept 18, 202314.2214.2813.8413.8913.8911,253,300
Sept 15, 202314.5014.5214.2414.2914.2915,451,000
Sept 14, 202314.4514.7614.4014.6214.6212,465,400
Sept 13, 202314.2614.2913.9214.1114.118,820,500
Sept 12, 202314.0114.4213.9814.2514.257,788,000
Sept 11, 202314.4514.4714.0314.0914.098,588,200
Sept 08, 202314.4414.4614.2314.2414.248,033,900
Sept 07, 202314.6814.7914.3414.4214.4212,470,000
Sept 06, 202315.0715.3114.8614.9514.956,443,200
Sept 05, 202315.4015.4915.1115.1615.166,603,100
Sept 01, 202315.4715.6215.3815.5115.515,776,400
Aug 31, 202315.1715.4215.1215.2915.298,110,200
Aug 30, 202315.3015.3515.0115.0315.036,710,800
Aug 29, 202314.8115.3114.7015.3015.307,571,700
Aug 28, 202314.7215.0514.6614.6914.695,448,300
Aug 25, 202314.8214.9514.5414.6614.666,891,700
Aug 24, 202315.0415.0814.7314.7714.777,881,100
Aug 23, 202315.0015.3614.8415.1715.1716,770,800
Aug 22, 202315.1215.1814.6415.0315.0310,815,000
Aug 21, 202314.9815.1214.7614.9814.989,312,100
Aug 18, 202314.6015.0714.5114.9614.969,941,200
Aug 17, 202315.2715.3714.7214.7414.7410,614,800
Aug 16, 202315.4615.5315.0615.1115.1117,718,400
Aug 15, 202315.6215.8215.2015.5615.5623,828,300
Aug 14, 202314.9016.2614.4915.9815.9845,516,100
Aug 11, 202314.5614.8014.5114.6914.6910,900,500
Aug 10, 202315.6915.6914.6814.7014.7018,456,500
Aug 09, 202315.8916.0715.5515.5715.578,390,200
Aug 08, 202315.8215.9615.4515.9215.928,970,900
Aug 07, 202316.1016.4516.0316.2716.275,739,500
Aug 04, 202316.6116.7416.1316.1516.158,012,700
Aug 03, 202316.6016.9116.4416.6616.666,254,400
Aug 02, 202317.4217.5216.6416.7116.719,354,200
Aug 01, 202317.4317.7117.3217.6717.675,433,400
Jul 31, 202317.5817.6617.3617.6517.656,760,200
Jul 28, 202317.1617.2616.8917.1117.117,497,200
Jul 27, 202317.3017.4417.0317.1217.127,855,200
Jul 26, 202317.4017.5516.9017.3017.3010,968,500
Jul 25, 202317.0018.0016.6917.5817.5824,334,300
Jul 24, 202316.1116.6716.0516.5116.5111,242,200
Jul 21, 202316.5016.5315.9315.9915.9910,210,600
Jul 20, 202316.8516.8616.3716.5016.507,566,700
Jul 19, 202316.9917.0516.6216.7416.746,452,500
Jul 18, 202316.7617.1516.7116.9016.905,606,900
Jul 17, 202316.5616.9116.4916.8216.825,133,200
Jul 14, 202317.0817.1316.4916.7616.766,351,600
Jul 13, 202317.3217.3517.0417.1417.145,568,100
Jul 12, 202317.2017.3717.0317.0717.076,358,000
Jul 11, 202316.6216.9316.4416.8616.866,419,200
Jul 10, 202316.0616.5316.0216.4416.445,471,600
Jul 07, 202315.7116.5115.6916.2916.2910,181,100
Jul 06, 202316.0016.0515.2515.6415.649,131,000
Jul 05, 202316.5116.5216.1716.2716.277,486,100
Jul 03, 202316.8517.0516.6916.7216.723,534,100
Jun 30, 202316.9617.0316.6516.7616.765,678,400
Jun 29, 202316.3816.9516.3416.8916.897,219,200
Jun 28, 202316.3416.4116.1716.3916.395,427,200
Jun 27, 202316.2216.6616.0216.5416.547,662,200
Jun 26, 202315.9016.2815.8716.1516.155,272,300
Jun 23, 202315.6916.0015.6515.8315.835,843,200
Jun 22, 202315.9716.0215.6915.9915.995,398,400
Jun 21, 202316.1616.4016.0516.0916.095,953,100
Jun 20, 202316.1916.4716.1416.4416.445,511,900
Jun 16, 202316.6816.7716.3616.4716.4710,188,000
Jun 15, 202316.5617.0316.5216.7816.786,073,300
Jun 14, 202317.0617.2316.4316.7216.7211,334,400
Jun 13, 202316.3616.7716.3216.7216.729,406,800
Jun 12, 202315.8416.1615.7216.0516.056,010,900
Jun 09, 202316.2516.2915.8116.0016.0010,444,500
Jun 08, 202316.2216.3515.7916.2616.268,439,400
Jun 07, 202315.8616.2215.7616.0816.088,332,000
Jun 06, 202315.1315.7815.0315.7415.747,559,700
Jun 05, 202315.1015.3514.8515.2615.268,523,700
Jun 02, 202314.9015.1714.5515.0515.0511,868,700
Jun 01, 202314.0014.2113.8014.0714.0713,249,500
May 31, 202314.0214.0913.6113.8813.8820,434,100
May 30, 202314.3614.3913.9714.1914.197,239,200
May 26, 202314.5014.6014.1414.3614.368,430,800
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...