Cleveland-Cliffs Inc (NY: CLF )

21.84 USD -0.93 (-4.08%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 26, 2021 21.61 21.90 21.32 21.84 13,058,203 -0.93(-4.08%)
Nov 24, 2021 22.67 22.91 22.34 22.77 10,129,815 +0.06(+0.26%)
Nov 23, 2021 22.82 23.28 22.36 22.71 19,574,693 +0.11(+0.49%)
Nov 22, 2021 22.28 23.00 22.03 22.60 19,604,550 +0.65(+2.96%)
Nov 19, 2021 21.28 22.22 21.26 21.95 16,681,474 +0.47(+2.19%)
Nov 18, 2021 21.52 21.50 21.38 21.48 12,664,544 +0.06(+0.28%)
Nov 17, 2021 21.72 22.21 21.06 21.42 19,172,113 -0.04(-0.19%)
Nov 16, 2021 21.75 21.79 21.18 21.46 15,028,704 -0.26(-1.20%)
Nov 15, 2021 22.12 22.24 21.46 21.72 17,028,451 -0.58(-2.60%)
Nov 12, 2021 22.27 22.79 22.12 22.30 11,288,304 -0.17(-0.76%)
Nov 11, 2021 22.39 22.83 22.28 22.47 15,542,400 +0.60(+2.74%)
Nov 10, 2021 22.30 21.87 19,717,759 -0.82(-3.61%)
Nov 09, 2021 23.33 23.48 22.31 22.69 20,423,106 -0.90(-3.82%)
Nov 08, 2021 23.50 24.22 23.28 23.59 26,674,088 +1.23(+5.50%)
Nov 05, 2021 22.44 22.61 22.09 22.36 16,901,193 +0.18(+0.81%)
Nov 04, 2021 22.61 23.08 22.09 22.18 19,765,327 -0.47(-2.08%)
Nov 03, 2021 22.62 23.13 22.26 22.65 19,195,060 -0.03(-0.13%)
Nov 02, 2021 22.85 23.05 22.50 22.68 21,464,811 -0.55(-2.37%)
Nov 01, 2021 24.36 23.61 23.20 23.23 24,142,991 -0.88(-3.65%)
Oct 29, 2021 24.80 25.52 24.07 24.11 26,181,944 -0.34(-1.39%)
Oct 28, 2021 25.33 25.33 24.25 24.45 18,972,921 -0.35(-1.41%)
Oct 27, 2021 25.05 25.99 24.71 24.80 23,527,650 -0.83(-3.24%)
Oct 26, 2021 25.54 25.63 33,533,087 +0.21(+0.83%)
Oct 25, 2021 24.41 25.49 23.87 25.42 36,098,156 +1.57(+6.58%)
Oct 22, 2021 22.10 24.10 21.95 23.85 59,321,211 +2.69(+12.71%)
Oct 21, 2021 21.24 21.68 21.03 21.16 25,877,610 -0.53(-2.44%)
Oct 20, 2021 20.87 21.84 20.69 21.69 18,090,381 +0.67(+3.19%)
Oct 19, 2021 21.42 21.55 20.82 21.02 17,487,468 -0.36(-1.68%)
Oct 18, 2021 21.00 21.49 20.42 21.38 21,225,557 -0.08(-0.37%)
Oct 15, 2021 21.80 21.80 21.44 21.46 15,884,380 -0.10(-0.46%)
Oct 14, 2021 21.90 22.23 21.50 21.56 15,591,941 +0.07(+0.33%)
Oct 13, 2021 21.77 21.94 21.26 21.49 13,479,094 -0.24(-1.10%)
Oct 12, 2021 21.63 22.15 21.44 21.73 17,545,808 +0.27(+1.26%)
Oct 11, 2021 21.16 22.00 21.10 21.46 21,837,584 +0.83(+4.02%)
Oct 08, 2021 20.81 21.10 20.59 20.63 13,179,922 -0.10(-0.48%)
Oct 07, 2021 20.45 21.14 20.14 20.73 22,511,474 +0.66(+3.29%)
Oct 06, 2021 20.43 20.80 19.62 20.07 28,924,613 -0.69(-3.32%)
Oct 05, 2021 19.91 20.84 19.60 20.76 19,954,782 +0.93(+4.69%)
Oct 04, 2021 19.88 20.29 19.55 19.83 19,798,988 +0.17(+0.86%)
Oct 01, 2021 19.90 20.20 19.14 19.66 29,687,550 -0.15(-0.76%)
Sep 30, 2021 20.02 20.37 19.40 19.81 17,033,729 -0.11(-0.55%)
Sep 29, 2021 20.70 20.90 19.70 19.92 20,734,415 -0.58(-2.83%)
Sep 28, 2021 20.90 21.13 20.21 20.50 21,007,461 -0.68(-3.21%)
Sep 27, 2021 20.59 21.27 20.54 21.18 15,468,216 +0.68(+3.32%)
Sep 24, 2021 20.43 21.15 20.26 20.50 18,223,885 -0.34(-1.63%)
Sep 23, 2021 20.21 21.36 20.10 20.84 27,193,487 +0.86(+4.30%)
Sep 22, 2021 20.20 20.63 19.97 19.98 25,808,768 +0.16(+0.81%)
Sep 21, 2021 20.19 20.26 18.86 19.82 44,542,760 +0.07(+0.35%)
Sep 20, 2021 20.00 20.49 19.41 19.75 45,714,559 -2.11(-9.65%)
Sep 17, 2021 22.76 22.89 21.79 21.86 33,038,481 -1.21(-5.24%)
Sep 16, 2021 22.68 23.22 22.38 23.07 14,101,579 +0.05(+0.22%)
Sep 15, 2021 22.49 23.28 22.40 23.02 16,358,463 +0.95(+4.30%)
Sep 14, 2021 22.55 22.66 21.95 22.07 17,794,591 -0.51(-2.26%)
Sep 13, 2021 23.54 23.62 22.11 22.58 26,976,400 -0.76(-3.26%)
Sep 10, 2021 23.60 24.24 23.33 23.34 15,478,216 +0.00(+0.00%)
Sep 09, 2021 23.08 23.68 22.67 23.34 16,567,720 +0.16(+0.69%)
Sep 08, 2021 23.76 23.93 23.02 23.18 18,137,756 -0.76(-3.17%)
Sep 07, 2021 23.91 24.33 23.63 23.94 14,033,646 +0.03(+0.13%)
Sep 03, 2021 24.34 24.52 23.86 23.91 13,182,170 -0.35(-1.44%)
Sep 02, 2021 24.19 24.85 24.04 24.26 16,988,206 +0.23(+0.96%)
Sep 01, 2021 23.35 24.44 22.76 24.03 30,658,855 +0.56(+2.39%)
Aug 31, 2021 24.01 24.08 23.23 23.47 19,462,770 -0.54(-2.25%)
Aug 30, 2021 24.59 24.72 23.95 24.01 14,077,950 -0.36(-1.48%)
Aug 27, 2021 24.13 24.68 24.06 24.37 15,088,120 +0.47(+1.97%)
Aug 26, 2021 24.54 24.71 23.69 23.90 17,666,954 -0.71(-2.89%)
Aug 25, 2021 24.80 25.27 24.34 24.61 13,496,730 -0.16(-0.65%)
Aug 24, 2021 24.23 25.14 24.21 24.77 17,688,310 +1.06(+4.47%)
Aug 23, 2021 23.32 23.97 23.11 23.71 19,258,744 +0.72(+3.13%)
Aug 20, 2021 23.17 23.57 22.67 22.99 20,582,246 -0.18(-0.78%)
Aug 19, 2021 24.09 24.11 22.47 23.17 49,774,092 -1.87(-7.47%)
Aug 18, 2021 24.00 25.89 23.92 25.04 27,704,292 +0.61(+2.50%)
Aug 17, 2021 25.01 25.38 23.98 24.43 23,988,286 -0.97(-3.82%)
Aug 16, 2021 25.23 25.74 24.40 25.40 24,233,625 -0.44(-1.70%)
Aug 13, 2021 25.81 26.50 25.21 25.84 21,249,892 +0.12(+0.47%)
Aug 12, 2021 25.52 25.92 24.73 25.72 21,818,910 -0.03(-0.12%)
Aug 11, 2021 26.18 26.45 25.12 25.75 29,785,215 -0.27(-1.04%)
Aug 10, 2021 24.80 26.37 24.75 26.02 36,502,543 +1.25(+5.05%)
Aug 09, 2021 23.80 24.84 23.50 24.77 21,838,668 +0.75(+3.12%)
Aug 06, 2021 23.76 24.12 23.39 24.02 20,249,026 +0.70(+3.00%)
Aug 05, 2021 23.60 23.96 23.27 23.32 18,931,816 -0.38(-1.60%)
Aug 04, 2021 24.09 24.50 23.61 23.70 20,239,277 -0.69(-2.83%)
Aug 03, 2021 23.87 24.42 23.36 24.39 21,031,253 +0.45(+1.88%)
Aug 02, 2021 25.10 25.20 23.86 23.94 28,039,385 -1.06(-4.24%)
Jul 30, 2021 24.43 25.53 24.27 25.00 25,419,854 +0.14(+0.56%)
Jul 29, 2021 24.00 25.83 23.91 24.86 51,296,604 +1.30(+5.52%)
Jul 28, 2021 22.38 23.78 22.32 23.56 31,426,684 +1.30(+5.84%)
Jul 27, 2021 21.69 22.30 21.25 22.26 19,303,556 +0.24(+1.09%)
Jul 26, 2021 21.82 22.18 21.33 22.02 22,155,392 +0.44(+2.04%)
Jul 23, 2021 21.30 21.67 20.74 21.58 25,567,657 +0.51(+2.42%)
Jul 22, 2021 20.21 21.36 19.52 21.07 44,453,963 -0.11(-0.52%)
Jul 21, 2021 20.21 21.29 20.21 21.18 26,640,027 +1.13(+5.64%)
Jul 20, 2021 19.25 20.18 18.79 20.05 28,689,960 +0.79(+4.10%)
Jul 19, 2021 19.05 19.58 18.51 19.26 30,072,605 -0.67(-3.36%)
Jul 16, 2021 21.62 21.69 19.88 19.93 32,013,031 -1.69(-7.82%)
Jul 15, 2021 21.84 22.33 21.27 21.62 14,343,387 -0.23(-1.05%)
Jul 14, 2021 22.95 23.24 21.73 21.85 20,604,873 -0.93(-4.08%)
Jul 13, 2021 22.87 23.27 22.61 22.78 18,210,297 -0.30(-1.30%)
Jul 12, 2021 22.37 23.45 21.87 23.08 24,868,306 +0.52(+2.30%)
Jul 09, 2021 21.26 22.60 21.26 22.56 24,622,267 +1.62(+7.74%)
Jul 08, 2021 20.50 21.28 20.13 20.94 23,382,224 -0.45(-2.10%)
Jul 07, 2021 21.00 21.56 20.56 21.39 22,215,711 +0.35(+1.66%)
Jul 06, 2021 22.23 22.36 20.87 21.04 24,294,944 -1.33(-5.95%)
Jul 02, 2021 22.23 22.58 21.85 22.37 17,587,441 +0.31(+1.41%)
Jul 01, 2021 21.89 22.25 21.22 22.06 21,895,474 +0.50(+2.32%)
Jun 30, 2021 20.77 21.56 20.75 21.56 15,013,816 +0.63(+3.01%)
Jun 29, 2021 20.81 21.42 20.73 20.93 19,648,088 +0.31(+1.50%)
Jun 28, 2021 21.50 21.57 20.52 20.62 22,541,659 -0.58(-2.74%)
Jun 25, 2021 21.98 22.08 21.20 21.20 87,205,861 -0.61(-2.80%)
Jun 24, 2021 21.31 22.20 20.94 21.81 31,242,399 +0.67(+3.17%)
Jun 23, 2021 21.34 21.94 20.97 21.14 22,803,483 +0.27(+1.29%)
Jun 22, 2021 20.82 21.12 20.46 20.87 18,526,637 +0.00(+0.00%)
Jun 21, 2021 20.43 21.14 20.35 20.87 29,756,130 +0.60(+2.96%)
Jun 18, 2021 21.25 21.70 19.91 20.27 44,803,455 -0.92(-4.34%)
Jun 17, 2021 22.33 22.61 20.68 21.19 49,117,049 -1.47(-6.49%)
Jun 16, 2021 22.60 23.25 21.86 22.66 43,400,522 -0.20(-0.87%)
Jun 15, 2021 22.61 23.34 21.36 22.86 54,640,362 +0.72(+3.25%)
Jun 14, 2021 24.01 24.07 21.96 22.14 41,264,821 -2.30(-9.41%)
Jun 11, 2021 23.57 24.57 23.30 24.44 57,780,475 +1.48(+6.45%)
Jun 10, 2021 23.53 24.76 22.65 22.96 73,929,302 -0.26(-1.12%)
Jun 09, 2021 20.55 23.99 20.39 23.22 88,784,052 +2.95(+14.55%)
Jun 08, 2021 19.44 20.35 18.95 20.27 18,645,268 +0.90(+4.65%)
Jun 07, 2021 19.72 19.92 19.23 19.37 13,640,355 -0.50(-2.52%)
Jun 04, 2021 20.23 20.37 19.84 19.87 13,019,974 -0.13(-0.65%)
Jun 03, 2021 19.71 20.28 19.23 20.00 14,871,763 -0.12(-0.60%)
Jun 02, 2021 20.44 20.49 19.79 20.12 13,533,003 -0.37(-1.81%)
Jun 01, 2021 20.57 20.69 20.13 20.49 13,443,979 +0.37(+1.84%)
May 28, 2021 20.00 20.30 19.58 20.12 15,053,287 -0.08(-0.40%)
May 27, 2021 19.45 20.45 19.32 20.20 28,107,428 +1.28(+6.77%)
May 26, 2021 18.20 19.01 18.15 18.92 15,199,520 +0.72(+3.96%)
May 25, 2021 18.68 19.02 18.08 18.20 18,482,591 -0.36(-1.94%)
May 24, 2021 18.05 18.61 17.65 18.56 19,999,914 +0.50(+2.77%)
May 21, 2021 18.60 19.07 17.91 18.06 27,813,171 -0.36(-1.95%)
May 20, 2021 19.06 19.17 18.26 18.42 26,479,212 -0.61(-3.21%)
May 19, 2021 19.46 19.69 18.62 19.03 27,711,772 -1.21(-5.98%)
May 18, 2021 20.76 21.05 20.17 20.24 16,227,217 -0.65(-3.11%)
May 17, 2021 19.90 20.97 19.56 20.89 27,031,766 +1.38(+7.07%)
May 14, 2021 19.51 20.11 18.96 19.51 28,812,961 -0.29(-1.46%)
May 13, 2021 19.98 20.95 19.15 19.80 25,248,769 -0.17(-0.85%)
May 12, 2021 21.38 21.92 19.70 19.97 33,819,883 -1.41(-6.59%)
May 11, 2021 19.87 21.69 19.82 21.38 30,616,556 +0.67(+3.24%)
May 10, 2021 21.97 22.89 20.60 20.71 36,002,166 -0.41(-1.94%)
May 07, 2021 20.55 21.35 20.22 21.12 25,581,909 +0.66(+3.23%)
May 06, 2021 20.30 20.52 19.33 20.46 28,747,619 +0.26(+1.29%)
May 05, 2021 20.50 21.05 19.71 20.20 35,186,914 -0.16(-0.79%)
May 04, 2021 18.32 20.41 18.21 20.36 45,951,914 +2.15(+11.81%)
May 03, 2021 18.00 18.36 17.52 18.21 18,246,564 +0.35(+1.96%)
Apr 30, 2021 17.09 18.40 17.00 17.86 17,874,700 +0.47(+2.70%)
Apr 29, 2021 18.55 18.62 17.32 17.39 20,378,262 -0.96(-5.23%)
Apr 28, 2021 18.42 18.68 17.92 18.35 17,986,231 -0.34(-1.82%)
Apr 27, 2021 18.84 19.39 18.47 18.69 22,661,861 -0.24(-1.27%)
Apr 26, 2021 18.05 18.95 17.66 18.93 29,461,389 +0.95(+5.28%)
Apr 23, 2021 17.30 18.04 17.02 17.98 22,920,900 +0.89(+5.21%)
Apr 22, 2021 17.62 17.74 16.67 17.09 23,898,876 +0.04(+0.23%)
Apr 21, 2021 16.33 17.14 15.84 17.05 16,296,864 +0.45(+2.71%)
Apr 20, 2021 17.39 17.42 16.23 16.60 15,434,266 -0.79(-4.54%)
Apr 19, 2021 17.83 18.42 17.05 17.39 22,861,732 -0.60(-3.34%)
Apr 16, 2021 18.24 18.24 17.60 17.99 14,824,600 +0.01(+0.06%)
Apr 15, 2021 18.75 18.80 17.74 17.98 19,707,831 -0.53(-2.86%)
Apr 14, 2021 17.68 19.07 17.56 18.51 21,961,723 +1.07(+6.14%)
Apr 13, 2021 17.68 18.05 17.22 17.44 10,242,681 -0.10(-0.57%)
Apr 12, 2021 17.82 17.84 17.33 17.54 11,850,560 -0.29(-1.63%)
Apr 09, 2021 17.80 18.38 17.68 17.83 13,984,700 -0.26(-1.44%)
Apr 08, 2021 18.09 18.31 17.28 18.09 24,663,747 -0.02(-0.11%)
Apr 07, 2021 18.43 18.86 17.92 18.11 17,600,652 -0.36(-1.95%)
Apr 06, 2021 19.39 19.65 18.30 18.47 21,740,784 -0.92(-4.74%)
Apr 05, 2021 19.90 20.87 19.35 19.39 27,517,944 -0.03(-0.15%)
Apr 01, 2021 20.15 20.16 18.98 19.42 33,745,000 -0.69(-3.43%)
Mar 31, 2021 18.44 20.34 18.27 20.11 70,888,184 +2.87(+16.65%)
Mar 30, 2021 16.29 17.30 16.01 17.24 19,145,877 +1.01(+6.22%)
Mar 29, 2021 16.44 17.36 16.13 16.23 20,432,856 -0.34(-2.05%)
Mar 26, 2021 15.64 16.59 15.41 16.57 17,641,100 +1.40(+9.23%)
Mar 25, 2021 14.27 15.36 14.01 15.17 14,393,063 +0.56(+3.83%)
Mar 24, 2021 15.27 15.63 14.61 14.61 13,325,188 -0.10(-0.68%)
Mar 23, 2021 15.51 15.88 14.60 14.71 15,177,933 -1.15(-7.25%)
Mar 22, 2021 16.76 16.76 15.84 15.86 12,234,910 -0.77(-4.63%)
Mar 19, 2021 16.85 17.01 16.08 16.63 18,197,300 -0.06(-0.36%)
Mar 18, 2021 16.70 17.78 16.59 16.69 17,176,816 -0.07(-0.42%)
Mar 17, 2021 15.78 16.82 15.55 16.76 11,570,489 +0.84(+5.28%)
Mar 16, 2021 17.00 17.00 15.91 15.92 14,050,357 -1.17(-6.85%)
Mar 15, 2021 17.51 17.56 16.81 17.09 13,021,731 -0.45(-2.57%)
Mar 12, 2021 16.85 17.61 16.50 17.54 14,801,600 +0.64(+3.79%)
Mar 11, 2021 16.30 16.91 16.09 16.90 15,163,978 +0.93(+5.82%)
Mar 10, 2021 15.66 16.18 15.48 15.97 14,840,091 +0.36(+2.31%)
Mar 09, 2021 14.64 15.75 14.49 15.61 20,349,903 +0.98(+6.70%)
Mar 08, 2021 14.24 14.93 14.13 14.63 18,720,267 +0.51(+3.61%)
Mar 05, 2021 13.99 14.23 12.77 14.12 25,152,900 +0.46(+3.37%)
Mar 04, 2021 14.05 14.51 13.05 13.66 23,483,628 -0.67(-4.68%)
Mar 03, 2021 14.80 15.00 14.28 14.33 18,333,969 -0.35(-2.38%)
Mar 02, 2021 14.25 14.97 13.82 14.68 22,651,884 +0.69(+4.93%)
Mar 01, 2021 14.00 14.32 13.87 13.99 19,843,169 +0.65(+4.87%)
Feb 26, 2021 14.50 14.89 13.30 13.34 100,863,000 -1.07(-7.43%)
Feb 25, 2021 16.35 16.88 14.40 14.41 35,541,632 -2.49(-14.73%)
Feb 24, 2021 16.44 17.14 16.11 16.90 23,933,283 +0.07(+0.42%)
Feb 23, 2021 17.03 17.19 15.75 16.83 21,617,817 -0.56(-3.22%)
Feb 22, 2021 16.91 17.96 16.68 17.39 24,395,073 +0.37(+2.17%)
Feb 19, 2021 16.87 17.32 16.72 17.02 18,913,200 +0.42(+2.53%)
Feb 18, 2021 17.25 17.58 16.59 16.60 13,278,307 -0.83(-4.76%)
Feb 17, 2021 16.81 17.66 16.58 17.43 14,538,450 +0.57(+3.38%)
Feb 16, 2021 16.94 16.97 16.40 16.86 12,190,187 +0.26(+1.57%)
Feb 12, 2021 16.56 16.82 16.28 16.60 11,279,900 -0.12(-0.72%)
Feb 11, 2021 16.76 16.98 16.30 16.72 29,575,772 +0.10(+0.60%)
Feb 10, 2021 16.05 16.75 15.72 16.62 44,212,769 +0.70(+4.40%)
Feb 09, 2021 15.88 16.17 15.59 15.92 55,802,432 -1.41(-8.14%)
Feb 08, 2021 17.00 17.37 16.84 17.33 10,623,238 +0.64(+3.83%)
Feb 05, 2021 16.29 16.71 15.97 16.69 11,311,800 +0.70(+4.38%)
Feb 04, 2021 15.25 16.04 15.12 15.99 10,154,355 +0.82(+5.41%)
Feb 03, 2021 15.22 15.58 15.09 15.17 8,243,511 -0.01(-0.07%)
Feb 02, 2021 15.78 15.81 15.02 15.18 8,601,685 -0.50(-3.19%)
Feb 01, 2021 15.65 15.89 15.11 15.68 7,463,606 +0.34(+2.22%)
Jan 29, 2021 16.50 16.68 15.12 15.34 15,367,500 -0.69(-4.30%)
Jan 28, 2021 16.24 16.27 15.77 16.03 10,984,912 +0.32(+2.04%)
Jan 27, 2021 15.06 16.54 14.66 15.71 18,180,102 -0.14(-0.88%)
Jan 26, 2021 16.50 16.83 15.68 15.85 11,643,367 -0.73(-4.40%)
Jan 25, 2021 17.09 17.34 16.24 16.58 14,602,089 +0.18(+1.10%)
Jan 22, 2021 15.85 16.48 15.41 16.40 10,353,000 +0.08(+0.49%)
Jan 21, 2021 17.09 17.29 16.28 16.32 11,852,288 -0.74(-4.34%)
Jan 20, 2021 17.78 17.98 17.01 17.06 11,200,684 -0.69(-3.89%)
Jan 19, 2021 17.29 18.18 17.17 17.75 15,755,945 +1.27(+7.71%)
Jan 15, 2021 17.69 17.73 16.44 16.48 20,578,300 -1.67(-9.20%)
Jan 14, 2021 17.95 18.42 17.69 18.15 11,714,343 +0.37(+2.08%)
Jan 13, 2021 18.52 18.74 17.72 17.78 12,515,137 -0.78(-4.20%)
Jan 12, 2021 18.35 18.77 17.99 18.56 11,156,048 +0.45(+2.48%)
Jan 11, 2021 17.27 18.69 17.06 18.11 14,988,482 +0.07(+0.39%)
Jan 08, 2021 17.74 18.06 17.23 18.04 15,849,300 +0.37(+2.09%)
Jan 07, 2021 17.93 18.60 17.36 17.67 18,565,158 +0.25(+1.44%)
Jan 06, 2021 16.00 17.73 15.77 17.42 27,976,804 +1.72(+10.96%)
Jan 05, 2021 14.46 15.86 14.40 15.70 17,860,014 +1.28(+8.88%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.