Mail

CLF - Cleveland-Cliffs Inc.

NYSE - Nasdaq Real-time price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
30 May 2023	14.36	14.39	13.97	14.19	14.19	7,225,700
26 May 2023	14.50	14.60	14.14	14.36	14.36	8,421,400
25 May 2023	14.03	14.37	13.82	14.29	14.29	11,857,200
24 May 2023	14.55	14.57	14.07	14.19	14.19	10,973,300
23 May 2023	14.71	14.98	14.49	14.77	14.77	8,672,200
22 May 2023	15.00	15.02	14.73	14.87	14.87	5,817,100
19 May 2023	15.50	15.50	14.84	14.93	14.93	8,284,600
18 May 2023	15.08	15.39	14.89	15.37	15.37	8,295,400
17 May 2023	14.88	15.45	14.73	15.23	15.23	8,760,300
16 May 2023	14.68	14.85	14.43	14.64	14.64	9,137,200
15 May 2023	14.83	14.99	14.74	14.95	14.95	4,989,900
12 May 2023	14.72	14.78	14.48	14.69	14.69	10,707,400
11 May 2023	14.36	14.79	14.27	14.61	14.61	6,855,700
10 May 2023	15.33	15.36	14.59	14.86	14.86	8,595,600
09 May 2023	15.00	15.30	14.89	15.04	15.04	6,502,100
08 May 2023	15.28	15.36	14.91	15.10	15.10	6,230,000
05 May 2023	14.69	15.11	14.69	14.93	14.93	9,248,500
04 May 2023	14.91	14.97	14.24	14.26	14.26	11,018,500
03 May 2023	15.29	15.64	14.95	15.01	15.01	10,726,900
02 May 2023	15.10	15.41	14.53	15.28	15.28	13,702,900
01 May 2023	15.47	15.48	15.06	15.21	15.21	9,473,300
28 Apr 2023	15.17	15.39	15.00	15.38	15.38	10,492,500
27 Apr 2023	15.00	15.26	14.83	15.17	15.17	11,348,600
26 Apr 2023	15.52	15.52	14.80	14.84	14.84	10,780,500
25 Apr 2023	15.67	15.99	15.18	15.27	15.27	19,363,600
24 Apr 2023	15.80	16.32	15.78	16.21	16.21	12,601,200
21 Apr 2023	16.37	16.40	15.80	15.88	15.88	13,904,600
20 Apr 2023	16.65	17.11	16.42	16.57	16.57	11,480,900
19 Apr 2023	16.93	17.22	16.86	16.90	16.90	10,083,200
18 Apr 2023	17.17	17.49	17.07	17.19	17.19	8,569,100
17 Apr 2023	17.29	17.49	17.19	17.26	17.26	8,412,700
14 Apr 2023	17.95	18.14	17.28	17.36	17.36	9,638,800
13 Apr 2023	18.28	18.31	17.82	18.07	18.07	9,047,800
12 Apr 2023	18.52	18.73	18.01	18.03	18.03	7,663,300
11 Apr 2023	18.39	18.51	18.13	18.35	18.35	8,726,800
10 Apr 2023	17.20	17.94	17.20	17.93	17.93	7,813,300
06 Apr 2023	16.80	17.43	16.54	17.26	17.26	9,045,800
05 Apr 2023	17.25	17.43	16.82	16.92	16.92	8,965,100
04 Apr 2023	18.37	18.40	17.09	17.49	17.49	15,710,500
03 Apr 2023	18.45	18.70	18.14	18.42	18.42	7,162,800
31 Mar 2023	18.25	18.49	18.14	18.33	18.33	8,612,300
30 Mar 2023	18.31	18.36	18.05	18.09	18.09	7,574,000
29 Mar 2023	18.20	18.31	17.86	17.95	17.95	10,327,000
28 Mar 2023	17.67	18.12	17.59	17.88	17.88	7,529,300
27 Mar 2023	17.74	17.78	17.31	17.51	17.51	7,717,600
24 Mar 2023	17.20	17.57	17.02	17.43	17.43	9,698,800
23 Mar 2023	17.91	18.27	17.38	17.65	17.65	8,771,300
22 Mar 2023	18.38	18.52	17.71	17.75	17.75	8,011,300
21 Mar 2023	18.27	18.58	18.10	18.38	18.38	10,339,500
20 Mar 2023	17.99	18.18	17.83	17.88	17.88	10,873,200
17 Mar 2023	17.82	17.87	17.30	17.36	17.36	20,951,100
16 Mar 2023	17.44	17.84	17.05	17.61	17.61	9,601,000
15 Mar 2023	18.59	18.70	17.12	17.66	17.66	16,453,200
14 Mar 2023	19.65	19.80	18.99	19.38	19.38	8,071,000
13 Mar 2023	18.81	19.56	18.61	19.12	19.12	11,559,500
10 Mar 2023	20.69	20.69	19.17	19.37	19.37	12,272,900
09 Mar 2023	21.09	21.45	20.49	20.58	20.58	7,744,300
08 Mar 2023	20.91	21.32	20.74	21.25	21.25	6,629,200
07 Mar 2023	21.68	21.81	20.88	20.90	20.90	10,790,500
06 Mar 2023	22.43	22.60	21.79	21.83	21.83	9,331,900
03 Mar 2023	22.45	22.83	22.27	22.79	22.79	9,751,800
02 Mar 2023	21.29	22.28	21.05	22.22	22.22	10,250,800
01 Mar 2023	21.90	21.94	21.33	21.42	21.42	8,796,300
28 Feb 2023	20.81	21.51	20.55	21.33	21.33	10,577,200
27 Feb 2023	20.12	20.84	20.10	20.62	20.62	9,487,200
24 Feb 2023	19.59	19.93	19.27	19.72	19.72	10,192,400
23 Feb 2023	19.99	20.28	19.66	20.13	20.13	9,538,000
22 Feb 2023	19.78	20.11	19.57	19.94	19.94	7,791,700
21 Feb 2023	19.70	20.20	19.56	19.84	19.84	8,665,100
17 Feb 2023	20.47	20.47	19.64	19.82	19.82	8,609,100
16 Feb 2023	20.30	21.06	20.24	20.59	20.59	10,922,000
15 Feb 2023	20.10	20.63	19.89	20.48	20.48	10,775,700
14 Feb 2023	19.28	20.60	19.00	20.41	20.41	20,615,100
13 Feb 2023	19.85	20.31	19.56	20.11	20.11	10,061,100
10 Feb 2023	19.61	20.00	19.43	19.94	19.94	7,741,800
09 Feb 2023	20.47	20.65	19.83	19.88	19.88	6,952,300
08 Feb 2023	20.03	20.56	19.88	20.21	20.21	7,354,600
07 Feb 2023	20.89	20.93	19.80	20.17	20.17	11,367,400
06 Feb 2023	21.26	21.39	20.62	20.84	20.84	8,415,400
03 Feb 2023	21.71	22.54	21.54	21.60	21.60	10,066,800
02 Feb 2023	22.00	22.11	21.28	21.63	21.63	8,852,100
01 Feb 2023	21.23	21.98	20.95	21.89	21.89	9,630,400
31 Jan 2023	21.00	21.41	20.74	21.35	21.35	9,858,200
30 Jan 2023	21.33	21.63	21.08	21.22	21.22	6,821,500
27 Jan 2023	21.13	21.75	21.09	21.62	21.62	8,346,100
26 Jan 2023	21.13	21.33	20.51	21.28	21.28	9,630,400
25 Jan 2023	19.92	20.86	19.74	20.78	20.78	9,843,900
24 Jan 2023	20.60	20.60	19.87	20.19	20.19	9,607,900
23 Jan 2023	20.97	21.03	20.37	20.61	20.61	10,635,900
20 Jan 2023	20.39	20.99	20.24	20.97	20.97	8,864,800
19 Jan 2023	20.36	20.66	20.07	20.38	20.38	9,225,900
18 Jan 2023	21.42	21.51	20.73	20.74	20.74	12,504,900
17 Jan 2023	21.04	21.56	20.59	20.92	20.92	13,015,300
13 Jan 2023	20.88	20.96	20.34	20.92	20.92	13,597,600
12 Jan 2023	20.18	20.90	19.88	20.90	20.90	25,472,000
11 Jan 2023	18.93	19.31	18.81	19.23	19.23	9,754,500
10 Jan 2023	18.25	18.86	18.11	18.81	18.81	9,138,000
09 Jan 2023	18.76	18.94	18.18	18.18	18.18	10,665,700
06 Jan 2023	18.00	18.80	17.86	18.65	18.65	14,137,500
05 Jan 2023	17.20	17.83	16.68	17.60	17.60	11,689,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...