CLF - Cleveland-Cliffs Inc.

NYSE - Nasdaq Real-time price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
30 May 202314.3614.3913.9714.1914.197,225,700
26 May 202314.5014.6014.1414.3614.368,421,400
25 May 202314.0314.3713.8214.2914.2911,857,200
24 May 202314.5514.5714.0714.1914.1910,973,300
23 May 202314.7114.9814.4914.7714.778,672,200
22 May 202315.0015.0214.7314.8714.875,817,100
19 May 202315.5015.5014.8414.9314.938,284,600
18 May 202315.0815.3914.8915.3715.378,295,400
17 May 202314.8815.4514.7315.2315.238,760,300
16 May 202314.6814.8514.4314.6414.649,137,200
15 May 202314.8314.9914.7414.9514.954,989,900
12 May 202314.7214.7814.4814.6914.6910,707,400
11 May 202314.3614.7914.2714.6114.616,855,700
10 May 202315.3315.3614.5914.8614.868,595,600
09 May 202315.0015.3014.8915.0415.046,502,100
08 May 202315.2815.3614.9115.1015.106,230,000
05 May 202314.6915.1114.6914.9314.939,248,500
04 May 202314.9114.9714.2414.2614.2611,018,500
03 May 202315.2915.6414.9515.0115.0110,726,900
02 May 202315.1015.4114.5315.2815.2813,702,900
01 May 202315.4715.4815.0615.2115.219,473,300
28 Apr 202315.1715.3915.0015.3815.3810,492,500
27 Apr 202315.0015.2614.8315.1715.1711,348,600
26 Apr 202315.5215.5214.8014.8414.8410,780,500
25 Apr 202315.6715.9915.1815.2715.2719,363,600
24 Apr 202315.8016.3215.7816.2116.2112,601,200
21 Apr 202316.3716.4015.8015.8815.8813,904,600
20 Apr 202316.6517.1116.4216.5716.5711,480,900
19 Apr 202316.9317.2216.8616.9016.9010,083,200
18 Apr 202317.1717.4917.0717.1917.198,569,100
17 Apr 202317.2917.4917.1917.2617.268,412,700
14 Apr 202317.9518.1417.2817.3617.369,638,800
13 Apr 202318.2818.3117.8218.0718.079,047,800
12 Apr 202318.5218.7318.0118.0318.037,663,300
11 Apr 202318.3918.5118.1318.3518.358,726,800
10 Apr 202317.2017.9417.2017.9317.937,813,300
06 Apr 202316.8017.4316.5417.2617.269,045,800
05 Apr 202317.2517.4316.8216.9216.928,965,100
04 Apr 202318.3718.4017.0917.4917.4915,710,500
03 Apr 202318.4518.7018.1418.4218.427,162,800
31 Mar 202318.2518.4918.1418.3318.338,612,300
30 Mar 202318.3118.3618.0518.0918.097,574,000
29 Mar 202318.2018.3117.8617.9517.9510,327,000
28 Mar 202317.6718.1217.5917.8817.887,529,300
27 Mar 202317.7417.7817.3117.5117.517,717,600
24 Mar 202317.2017.5717.0217.4317.439,698,800
23 Mar 202317.9118.2717.3817.6517.658,771,300
22 Mar 202318.3818.5217.7117.7517.758,011,300
21 Mar 202318.2718.5818.1018.3818.3810,339,500
20 Mar 202317.9918.1817.8317.8817.8810,873,200
17 Mar 202317.8217.8717.3017.3617.3620,951,100
16 Mar 202317.4417.8417.0517.6117.619,601,000
15 Mar 202318.5918.7017.1217.6617.6616,453,200
14 Mar 202319.6519.8018.9919.3819.388,071,000
13 Mar 202318.8119.5618.6119.1219.1211,559,500
10 Mar 202320.6920.6919.1719.3719.3712,272,900
09 Mar 202321.0921.4520.4920.5820.587,744,300
08 Mar 202320.9121.3220.7421.2521.256,629,200
07 Mar 202321.6821.8120.8820.9020.9010,790,500
06 Mar 202322.4322.6021.7921.8321.839,331,900
03 Mar 202322.4522.8322.2722.7922.799,751,800
02 Mar 202321.2922.2821.0522.2222.2210,250,800
01 Mar 202321.9021.9421.3321.4221.428,796,300
28 Feb 202320.8121.5120.5521.3321.3310,577,200
27 Feb 202320.1220.8420.1020.6220.629,487,200
24 Feb 202319.5919.9319.2719.7219.7210,192,400
23 Feb 202319.9920.2819.6620.1320.139,538,000
22 Feb 202319.7820.1119.5719.9419.947,791,700
21 Feb 202319.7020.2019.5619.8419.848,665,100
17 Feb 202320.4720.4719.6419.8219.828,609,100
16 Feb 202320.3021.0620.2420.5920.5910,922,000
15 Feb 202320.1020.6319.8920.4820.4810,775,700
14 Feb 202319.2820.6019.0020.4120.4120,615,100
13 Feb 202319.8520.3119.5620.1120.1110,061,100
10 Feb 202319.6120.0019.4319.9419.947,741,800
09 Feb 202320.4720.6519.8319.8819.886,952,300
08 Feb 202320.0320.5619.8820.2120.217,354,600
07 Feb 202320.8920.9319.8020.1720.1711,367,400
06 Feb 202321.2621.3920.6220.8420.848,415,400
03 Feb 202321.7122.5421.5421.6021.6010,066,800
02 Feb 202322.0022.1121.2821.6321.638,852,100
01 Feb 202321.2321.9820.9521.8921.899,630,400
31 Jan 202321.0021.4120.7421.3521.359,858,200
30 Jan 202321.3321.6321.0821.2221.226,821,500
27 Jan 202321.1321.7521.0921.6221.628,346,100
26 Jan 202321.1321.3320.5121.2821.289,630,400
25 Jan 202319.9220.8619.7420.7820.789,843,900
24 Jan 202320.6020.6019.8720.1920.199,607,900
23 Jan 202320.9721.0320.3720.6120.6110,635,900
20 Jan 202320.3920.9920.2420.9720.978,864,800
19 Jan 202320.3620.6620.0720.3820.389,225,900
18 Jan 202321.4221.5120.7320.7420.7412,504,900
17 Jan 202321.0421.5620.5920.9220.9213,015,300
13 Jan 202320.8820.9620.3420.9220.9213,597,600
12 Jan 202320.1820.9019.8820.9020.9025,472,000
11 Jan 202318.9319.3118.8119.2319.239,754,500
10 Jan 202318.2518.8618.1118.8118.819,138,000
09 Jan 202318.7618.9418.1818.1818.1810,665,700
06 Jan 202318.0018.8017.8618.6518.6514,137,500
05 Jan 202317.2017.8316.6817.6017.6011,689,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...