UK markets closed

Cleveland-Cliffs Inc. (CLF)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
22.87+1.08 (+4.95%)
As of 02:09PM EDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
23 May 202222.2122.8722.0922.8722.8710,669,623
20 May 202222.1522.3320.9621.7921.7916,220,800
19 May 202221.0022.0620.8721.5921.5914,766,700
18 May 202222.2922.5521.0021.1721.1714,072,600
17 May 202222.3122.7921.9522.5722.5713,084,500
16 May 202222.1422.6621.5121.6121.6111,883,000
13 May 202221.7022.4321.5921.7321.7314,943,900
12 May 202220.8221.7420.3021.2421.2419,398,600
11 May 202222.5022.7821.3521.4021.4015,232,700
10 May 202222.3222.7221.2722.0222.0217,773,200
09 May 202223.2423.5522.1122.2122.2120,669,300
06 May 202224.8625.0723.7924.1224.1217,750,000
05 May 202226.8127.1224.5725.0325.0317,264,400
04 May 202226.1327.0725.5127.0127.0113,263,700
03 May 202225.6026.7225.6026.1726.1712,816,200
02 May 202225.3825.9424.8625.9225.9217,584,100
29 Apr 202227.7527.9925.4025.4925.4922,720,700
28 Apr 202227.7127.7726.5827.4427.4416,694,600
27 Apr 202227.2327.9926.7927.4427.4418,730,800
26 Apr 202227.9128.1226.3526.5626.5624,298,100
25 Apr 202227.7528.5926.2227.7427.7439,958,000
22 Apr 202231.3332.7228.4828.9528.9553,475,800
21 Apr 202230.5631.6629.1929.5829.5825,060,000
20 Apr 202231.2731.7430.2630.5630.5612,605,200
19 Apr 202230.5931.4530.1031.4331.4311,171,600
18 Apr 202231.1831.2730.0430.7630.7613,456,800
14 Apr 202231.9332.5330.7430.8430.8415,585,000
13 Apr 202231.1732.0430.8132.0232.0213,220,300
12 Apr 202230.9531.7530.6030.8030.8014,414,100
11 Apr 202230.5530.9629.6630.4530.4512,401,400
08 Apr 202231.6631.9930.6930.7730.7713,189,000
07 Apr 202230.9431.7330.2631.3931.3916,104,400
06 Apr 202232.2032.4127.5031.0931.0920,489,800
05 Apr 202232.6534.0432.3632.5432.5421,856,900
04 Apr 202232.3932.6131.7932.4532.4512,287,400
01 Apr 202232.4633.2531.3132.3632.3616,867,400
31 Mar 202232.1833.2032.0432.2132.2115,564,500
30 Mar 202232.7533.0431.7732.1332.1316,297,400
29 Mar 202231.4932.0430.2431.9731.9726,233,300
28 Mar 202232.6033.2032.0133.0733.0717,481,000
25 Mar 202232.2433.3431.7233.0033.0022,709,500
24 Mar 202229.5532.9029.4432.6732.6751,991,600
23 Mar 202228.6129.7028.3029.1629.1617,180,700
22 Mar 202228.9029.1928.3328.3928.3918,928,900
21 Mar 202227.9429.1227.7928.6928.6922,192,200
18 Mar 202227.2727.6226.5327.4727.4725,038,200
17 Mar 202226.2627.7226.1827.4527.4526,383,000
16 Mar 202225.8626.8425.4526.1826.1824,667,900
15 Mar 202224.8325.4223.9825.3425.3421,472,800
14 Mar 202225.6625.9524.8625.1125.1123,258,400
11 Mar 202225.7326.7525.4725.8625.8625,981,500
10 Mar 202224.9226.5324.6826.4426.4428,373,400
09 Mar 202223.8524.9023.3724.7124.7131,857,600
08 Mar 202225.0725.5023.5123.6823.6837,387,400
07 Mar 202226.0027.7925.2326.0626.0643,112,500
04 Mar 202225.2826.4424.8825.9525.9545,168,500
03 Mar 202223.9025.5923.6425.4125.4143,349,900
02 Mar 202223.5523.9823.2923.6223.6222,847,500
01 Mar 202222.5923.5022.2123.3023.3032,495,000
28 Feb 202221.3322.3821.2922.3622.3624,069,900
25 Feb 202219.5121.5419.4821.5121.5133,343,700
24 Feb 202217.7919.4317.7119.4019.4018,496,500
23 Feb 202219.3119.4818.6018.7418.7414,047,700
22 Feb 202219.0019.7418.9719.1919.1914,691,300
18 Feb 202219.2519.6219.0119.0919.0914,944,500
17 Feb 202219.5819.8318.9319.1819.1815,785,300
16 Feb 202219.4920.1619.4619.8619.8614,514,700
15 Feb 202218.7120.0018.5419.7719.7722,337,000
14 Feb 202219.0519.2518.3618.4718.4721,344,800
11 Feb 202219.5320.8718.7118.9218.9251,825,500
10 Feb 202220.3021.5320.2320.9520.9524,152,400
09 Feb 202220.0120.8119.8620.7020.7016,835,100
08 Feb 202219.2519.8819.1419.8719.8714,821,300
07 Feb 202219.1019.3818.7119.0019.0013,518,800
04 Feb 202218.6319.0218.3918.8718.8713,751,400
03 Feb 202218.5619.3518.4318.7518.7516,675,800
02 Feb 202218.3018.9817.8918.8718.8720,287,800
01 Feb 202217.5318.4317.4218.4318.4322,952,300
31 Jan 202216.6017.2216.5417.1417.1420,126,400
28 Jan 202216.2416.6715.9116.6716.6722,966,800
27 Jan 202216.6316.9915.9916.2116.2124,360,000
26 Jan 202217.4017.5316.1116.2616.2635,743,900
25 Jan 202216.5017.0616.2316.8516.8526,680,700
24 Jan 202216.3317.1815.8117.1117.1135,461,700
21 Jan 202218.5118.5316.9716.9816.9850,804,100
20 Jan 202219.5020.0918.7618.8118.8126,634,100
19 Jan 202220.9521.0319.5019.5519.5524,725,800
18 Jan 202221.7321.7620.4020.5920.5920,472,300
14 Jan 202221.8622.3321.6322.0522.0513,378,500
13 Jan 202222.9223.2022.1222.2122.2116,747,000
12 Jan 202222.7323.4122.4723.0723.0716,463,100
11 Jan 202222.0022.3121.5822.2022.2018,086,500
10 Jan 202223.3923.6622.3722.6522.6514,859,700
07 Jan 202223.5323.9123.0123.3423.3413,610,500
06 Jan 202224.0724.2123.2023.3023.3019,087,600
05 Jan 202223.0024.6722.9923.7923.7939,809,100
04 Jan 202222.0022.7921.7522.6222.6222,418,700
03 Jan 202222.1022.5421.6821.7321.7316,604,500
31 Dec 202121.2921.8921.1521.7721.7714,637,500
30 Dec 202120.7621.4920.7621.2421.2411,628,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...