UK markets closed

Cleveland-Cliffs Inc. (CLF)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
23.85+2.69 (+12.71%)
At close: 4:00PM EDT
23.91 +0.06 (+0.25%)
After hours: 07:59PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
22 Oct 202122.1024.1021.9523.8523.8559,245,700
21 Oct 202121.2421.6821.0321.1621.1625,914,700
20 Oct 202120.8721.8420.6921.6921.6918,096,800
19 Oct 202121.4221.5520.8221.0221.0217,517,000
18 Oct 202121.0021.4920.4221.3821.3821,243,000
15 Oct 202121.8021.9721.4421.4621.4615,858,200
14 Oct 202121.9022.2321.5021.5621.5615,606,300
13 Oct 202121.7721.9421.2621.4921.4913,498,500
12 Oct 202121.6322.1521.4421.7321.7317,552,400
11 Oct 202121.1622.0021.1021.4621.4621,856,600
08 Oct 202120.8121.1020.5920.6320.6313,169,400
07 Oct 202120.4521.1420.1420.7320.7322,523,200
06 Oct 202120.4320.8019.6320.0720.0728,963,800
05 Oct 202119.9120.8419.6020.7620.7619,983,800
04 Oct 202119.8820.2919.5519.8319.8319,829,500
01 Oct 202119.9020.2019.1419.6619.6629,687,500
30 Sept 202120.0220.3719.4019.8119.8117,024,400
29 Sept 202120.7020.9019.7019.9219.9220,755,600
28 Sept 202120.9021.1320.2120.5020.5021,040,800
27 Sept 202120.5921.2720.5421.1821.1815,472,500
24 Sept 202120.4321.1520.2620.5020.5018,223,900
23 Sept 202120.2121.3620.1020.8420.8427,242,900
22 Sept 202120.2020.6319.9719.9819.9825,698,700
21 Sept 202120.1920.2618.8619.8219.8244,562,000
20 Sept 202120.0020.4919.4119.7519.7545,740,800
17 Sept 202122.7622.9321.7921.8621.8632,960,600
16 Sept 202122.6823.2222.3823.0723.0714,108,500
15 Sept 202122.4923.2822.4023.0223.0216,368,300
14 Sept 202122.5522.6621.9522.0722.0717,812,200
13 Sept 202123.5423.6322.1122.5822.5826,985,300
10 Sept 202123.6024.2423.3423.3423.3415,462,000
09 Sept 202123.0823.6822.6823.3423.3416,574,300
08 Sept 202123.7623.9423.0223.1823.1818,168,300
07 Sept 202123.9124.3323.6323.9423.9414,030,300
03 Sept 202124.3424.5223.8623.9123.9113,165,300
02 Sept 202124.1924.8524.0424.2624.2616,986,800
01 Sept 202123.3524.4422.7624.0324.0330,667,600
31 Aug 202124.0124.0823.2323.4723.4719,481,800
30 Aug 202124.5924.7223.9524.0124.0114,082,100
27 Aug 202124.1324.6924.0624.3724.3715,070,900
26 Aug 202124.5424.7123.6923.9023.9017,679,200
25 Aug 202124.8025.2724.3424.6124.6113,526,500
24 Aug 202124.2325.1424.2124.7724.7717,706,200
23 Aug 202123.3223.9723.1123.7123.7119,283,500
20 Aug 202123.1723.5722.6822.9922.9920,544,400
19 Aug 202124.0924.1122.4723.1723.1749,802,600
18 Aug 202124.0025.9023.9225.0425.0427,709,400
17 Aug 202125.0125.3823.9824.4324.4324,011,700
16 Aug 202125.2325.7424.4025.4025.4024,227,300
13 Aug 202125.8126.5125.2125.8425.8421,237,800
12 Aug 202125.5225.9224.7325.7225.7221,813,300
11 Aug 202126.1826.4525.1225.7525.7529,809,600
10 Aug 202124.8026.3724.7526.0226.0236,532,700
09 Aug 202123.8024.8423.5024.7724.7721,852,200
06 Aug 202123.7624.1223.3924.0224.0220,235,100
05 Aug 202123.6023.9623.2723.3223.3218,940,400
04 Aug 202124.0924.5023.6123.7023.7020,257,100
03 Aug 202123.8724.4223.3624.3924.3921,057,000
02 Aug 202125.1025.2023.8623.9423.9428,056,500
30 Jul 202124.4325.5324.2725.0025.0025,398,300
29 Jul 202124.0025.8323.9124.8624.8651,339,700
28 Jul 202122.3823.7822.3223.5623.5631,455,700
27 Jul 202121.6922.3121.2522.2622.2619,324,300
26 Jul 202121.8222.1821.3222.0222.0222,163,400
23 Jul 202121.3021.6820.7421.5821.5822,516,600
22 Jul 202120.2121.3619.5221.0721.0744,505,400
21 Jul 202120.2121.2920.2121.1821.1826,663,400
20 Jul 202119.2520.1818.7920.0520.0528,707,400
19 Jul 202119.2019.5918.5119.2619.2630,142,700
16 Jul 202121.6221.6919.8819.9319.9332,013,000
15 Jul 202121.8422.3321.2721.6221.6214,347,800
14 Jul 202122.9523.2421.7321.8521.8520,619,100
13 Jul 202122.8723.2722.6122.7822.7818,264,800
12 Jul 202122.3723.4521.8723.0823.0824,874,500
09 Jul 202121.2622.6021.2622.5622.5624,622,200
08 Jul 202120.5021.2820.0120.9420.9423,384,300
07 Jul 202121.0021.5620.5621.3921.3922,222,700
06 Jul 202122.2322.3620.8721.0421.0424,319,400
02 Jul 202122.2322.5821.8522.3722.3717,554,700
01 Jul 202121.8922.2521.2222.0622.0621,912,700
30 Jun 202120.7721.5620.7521.5621.5615,024,000
29 Jun 202120.8121.4220.7320.9320.9319,671,500
28 Jun 202121.5021.5720.5220.6220.6222,562,400
25 Jun 202121.9822.0821.2021.2021.2087,205,800
24 Jun 202121.3122.2020.9421.8121.8131,270,900
23 Jun 202121.3421.9420.9721.1421.1422,823,200
22 Jun 202120.8221.1220.4720.8720.8718,544,900
21 Jun 202120.4321.1420.3520.8720.8729,789,300
18 Jun 202121.2521.7219.9120.2720.2744,803,400
17 Jun 202122.3322.6120.6821.1921.1949,202,000
16 Jun 202122.6023.2521.8622.6622.6643,429,100
15 Jun 202122.6123.3421.3622.8622.8654,691,400
14 Jun 202124.0124.0721.9622.1422.1441,312,600
11 Jun 202123.5724.5723.3024.4424.4457,780,400
10 Jun 202123.5324.7722.6522.9622.9674,018,100
09 Jun 202120.5523.9920.3923.2223.2289,032,100
08 Jun 202119.4420.3518.9520.2720.2718,652,500
07 Jun 202119.7219.9219.2319.3719.3713,653,500
04 Jun 202120.2320.3719.8419.8719.8713,020,000
03 Jun 202119.7120.2819.2320.0020.0014,873,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...