Skip to main content

Cleveland-Cliffs Inc (NY: CLF )

22.13 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 15.17 15.39 15.00 15.38 10,512,400 +0.21(+1.38%)
Apr 27, 2023 15.00 15.26 14.83 15.17 11,344,391 +0.33(+2.22%)
Apr 26, 2023 15.52 15.52 14.79 14.84 10,854,957 -0.43(-2.82%)
Apr 25, 2023 15.67 15.99 15.18 15.27 19,355,948 -0.94(-5.80%)
Apr 24, 2023 15.80 16.32 15.80 16.21 12,581,916 +0.33(+2.08%)
Apr 21, 2023 16.37 16.39 15.80 15.88 13,904,625 -0.69(-4.16%)
Apr 20, 2023 16.65 17.11 16.41 16.57 11,477,197 -0.33(-1.95%)
Apr 19, 2023 16.93 17.21 16.86 16.90 10,075,522 -0.29(-1.69%)
Apr 18, 2023 17.17 17.49 17.07 17.19 8,567,449 -0.07(-0.41%)
Apr 17, 2023 17.29 17.49 17.19 17.26 8,405,878 -0.10(-0.58%)
Apr 14, 2023 17.95 18.14 17.28 17.36 9,638,840 -0.71(-3.93%)
Apr 13, 2023 18.28 18.31 17.82 18.07 9,047,125 +0.04(+0.22%)
Apr 12, 2023 18.52 18.73 18.00 18.03 7,661,186 -0.32(-1.74%)
Apr 11, 2023 18.39 18.51 18.13 18.35 8,724,421 +0.42(+2.34%)
Apr 10, 2023 17.20 17.94 17.20 17.93 7,805,321 +0.67(+3.88%)
Apr 06, 2023 16.80 17.43 16.54 17.26 9,045,861 +0.34(+2.01%)
Apr 05, 2023 17.25 17.43 16.82 16.92 8,958,639 -0.57(-3.26%)
Apr 04, 2023 18.37 18.40 17.09 17.49 15,703,256 -0.93(-5.05%)
Apr 03, 2023 18.45 18.70 18.14 18.42 7,162,676 +0.09(+0.49%)
Mar 31, 2023 18.25 18.49 18.14 18.33 8,612,286 +0.24(+1.33%)
Mar 30, 2023 18.31 18.36 18.05 18.09 7,573,734 +0.14(+0.78%)
Mar 29, 2023 18.20 18.31 17.86 17.95 10,326,390 +0.07(+0.39%)
Mar 28, 2023 17.67 18.12 17.59 17.88 7,527,811 +0.37(+2.11%)
Mar 27, 2023 17.74 17.78 17.31 17.51 7,716,869 +0.08(+0.46%)
Mar 24, 2023 17.20 17.57 17.02 17.43 9,700,243 -0.22(-1.25%)
Mar 23, 2023 17.91 18.27 17.38 17.65 8,771,072 -0.10(-0.56%)
Mar 22, 2023 18.38 18.52 17.71 17.75 7,993,129 -0.63(-3.43%)
Mar 21, 2023 18.27 18.57 18.09 18.38 10,337,205 +0.50(+2.80%)
Mar 20, 2023 17.99 18.18 17.83 17.88 10,866,040 +0.52(+3.00%)
Mar 17, 2023 17.82 17.87 17.30 17.36 20,951,132 -0.25(-1.42%)
Mar 16, 2023 17.44 17.84 17.05 17.61 9,610,722 -0.05(-0.28%)
Mar 15, 2023 18.59 18.70 17.12 17.66 16,449,615 -1.72(-8.88%)
Mar 14, 2023 19.65 19.80 18.98 19.38 8,070,384 +0.26(+1.36%)
Mar 13, 2023 18.81 19.55 18.61 19.12 11,552,767 -0.25(-1.29%)
Mar 10, 2023 20.69 20.69 19.16 19.37 12,272,892 -1.21(-5.88%)
Mar 09, 2023 21.09 21.45 20.49 20.58 7,740,284 -0.67(-3.15%)
Mar 08, 2023 20.91 21.32 20.74 21.25 6,626,228 +0.35(+1.67%)
Mar 07, 2023 21.68 21.81 20.88 20.90 10,777,943 -0.93(-4.26%)
Mar 06, 2023 22.43 22.60 21.79 21.83 9,327,589 -0.96(-4.21%)
Mar 03, 2023 22.45 22.83 22.27 22.79 9,751,789 +0.57(+2.57%)
Mar 02, 2023 21.29 22.28 21.05 22.22 10,250,800 +0.80(+3.73%)
Mar 01, 2023 21.90 21.94 21.33 21.42 8,792,426 +0.09(+0.42%)
Feb 28, 2023 20.81 21.51 20.55 21.33 10,572,941 +0.71(+3.44%)
Feb 27, 2023 20.12 20.84 20.10 20.62 9,484,054 +0.90(+4.56%)
Feb 24, 2023 19.59 19.93 19.27 19.72 10,192,378 -0.41(-2.04%)
Feb 23, 2023 19.99 20.28 19.66 20.13 9,536,536 +0.19(+0.95%)
Feb 22, 2023 19.78 20.11 19.57 19.94 7,790,613 +0.10(+0.50%)
Feb 21, 2023 19.70 20.20 19.56 19.84 8,659,059 +0.02(+0.10%)
Feb 17, 2023 20.47 20.47 19.64 19.82 8,609,058 -0.77(-3.74%)
Feb 16, 2023 20.30 21.06 20.24 20.59 10,915,604 +0.11(+0.54%)
Feb 15, 2023 20.10 20.63 19.89 20.48 10,775,702 +0.07(+0.34%)
Feb 14, 2023 19.28 20.59 19.01 20.41 20,609,148 +0.30(+1.49%)
Feb 13, 2023 19.85 20.31 19.55 20.11 9,932,903 +0.17(+0.85%)
Feb 10, 2023 19.61 20.00 19.43 19.94 7,741,768 +0.06(+0.30%)
Feb 09, 2023 20.47 20.65 19.83 19.88 6,948,478 -0.33(-1.63%)
Feb 08, 2023 20.03 20.56 19.88 20.21 7,352,841 +0.04(+0.20%)
Feb 07, 2023 20.89 20.93 19.80 20.17 11,358,120 -0.67(-3.21%)
Feb 06, 2023 21.26 21.39 20.62 20.84 8,392,709 -0.76(-3.52%)
Feb 03, 2023 21.71 22.54 21.54 21.60 10,066,805 -0.03(-0.14%)
Feb 02, 2023 22.00 22.11 21.28 21.63 8,831,759 -0.26(-1.19%)
Feb 01, 2023 21.23 21.98 20.95 21.89 9,627,308 +0.54(+2.53%)
Jan 31, 2023 21.00 21.41 20.74 21.35 9,856,378 +0.13(+0.61%)
Jan 30, 2023 21.33 21.63 21.09 21.22 6,814,914 -0.40(-1.85%)
Jan 27, 2023 21.13 21.75 21.09 21.62 8,346,120 +0.34(+1.60%)
Jan 26, 2023 21.13 21.33 20.51 21.28 9,626,328 +0.50(+2.41%)
Jan 25, 2023 19.92 20.86 19.74 20.78 9,830,169 +0.59(+2.92%)
Jan 24, 2023 20.60 20.60 19.87 20.19 9,598,089 -0.42(-2.04%)
Jan 23, 2023 20.97 21.02 20.37 20.61 10,633,227 -0.36(-1.72%)
Jan 20, 2023 20.39 20.99 20.23 20.97 8,864,851 +0.59(+2.89%)
Jan 19, 2023 20.36 20.66 20.07 20.38 9,224,097 -0.36(-1.74%)
Jan 18, 2023 21.42 21.51 20.73 20.74 12,496,126 -0.18(-0.86%)
Jan 17, 2023 21.04 21.56 20.59 20.92 13,010,506 +0.00(+0.00%)
Jan 13, 2023 20.88 20.96 20.34 20.92 13,597,640 +0.02(+0.10%)
Jan 12, 2023 20.18 20.90 19.88 20.90 25,452,812 +1.67(+8.68%)
Jan 11, 2023 18.93 19.31 18.81 19.23 9,732,348 +0.42(+2.23%)
Jan 10, 2023 18.25 18.86 18.11 18.81 9,133,997 +0.63(+3.47%)
Jan 09, 2023 18.76 18.94 18.18 18.18 10,658,022 -0.47(-2.52%)
Jan 06, 2023 18.00 18.80 17.86 18.65 14,137,544 +1.05(+5.97%)
Jan 05, 2023 17.20 17.83 16.68 17.60 11,685,231 +0.40(+2.33%)
Jan 04, 2023 16.60 17.46 16.52 17.20 14,133,731 +0.41(+2.44%)
Jan 03, 2023 16.33 17.29 16.31 16.79 13,873,868 +0.68(+4.22%)
Dec 30, 2022 16.31 16.50 15.93 16.11 7,492,094 -0.38(-2.30%)
Dec 29, 2022 16.42 16.65 16.12 16.49 10,536,474 +0.24(+1.48%)
Dec 28, 2022 17.30 17.31 16.14 16.25 10,789,847 -1.07(-6.18%)
Dec 27, 2022 17.06 17.55 16.90 17.32 9,017,410 +0.42(+2.49%)
Dec 23, 2022 17.08 17.37 16.66 16.90 12,892,076 -0.02(-0.12%)
Dec 22, 2022 16.07 16.94 16.00 16.92 27,080,276 +1.79(+11.83%)
Dec 21, 2022 14.70 15.26 14.61 15.13 9,699,120 +0.74(+5.14%)
Dec 20, 2022 14.42 14.86 14.28 14.39 11,947,181 +0.07(+0.49%)
Dec 19, 2022 15.11 15.25 14.22 14.32 10,383,736 -0.81(-5.35%)
Dec 16, 2022 14.92 15.48 14.80 15.13 28,208,512 +0.11(+0.73%)
Dec 15, 2022 15.25 15.37 14.60 15.02 14,700,333 -0.64(-4.09%)
Dec 14, 2022 15.72 15.90 15.43 15.66 9,085,556 -0.26(-1.63%)
Dec 13, 2022 16.35 16.55 15.75 15.92 14,623,437 +0.26(+1.66%)
Dec 12, 2022 15.41 15.68 15.08 15.66 8,526,883 +0.16(+1.03%)
Dec 09, 2022 16.13 16.40 15.49 15.50 8,804,550 -0.66(-4.08%)
Dec 08, 2022 16.24 16.64 16.05 16.16 8,726,151 +0.33(+2.08%)
Dec 07, 2022 15.91 16.47 15.81 15.83 10,287,490 -0.29(-1.80%)
Dec 06, 2022 16.00 16.17 15.66 16.12 12,630,292 +0.34(+2.15%)
Dec 05, 2022 16.50 16.61 15.74 15.78 12,488,061 -0.64(-3.90%)
Dec 02, 2022 15.61 16.50 15.60 16.42 13,579,341 +0.56(+3.53%)
Dec 01, 2022 15.49 16.16 15.49 15.86 11,454,722 +0.38(+2.45%)
Nov 30, 2022 15.40 15.58 14.77 15.48 13,199,775 +0.34(+2.25%)
Nov 29, 2022 15.50 15.75 15.11 15.14 7,248,326 +0.06(+0.40%)
Nov 28, 2022 15.43 15.96 14.87 15.08 14,099,644 -0.62(-3.95%)
Nov 25, 2022 15.77 16.09 15.61 15.70 4,982,036 -0.20(-1.26%)
Nov 23, 2022 15.45 15.93 15.25 15.90 8,348,274 +0.31(+1.99%)
Nov 22, 2022 15.19 15.96 15.02 15.59 14,159,862 +0.52(+3.45%)
Nov 21, 2022 14.10 15.18 13.93 15.07 15,120,432 +0.74(+5.16%)
Nov 18, 2022 14.92 14.93 14.14 14.33 9,170,233 -0.42(-2.85%)
Nov 17, 2022 14.82 15.09 14.53 14.75 10,073,211 -0.54(-3.53%)
Nov 16, 2022 15.06 15.45 14.87 15.29 10,014,883 -0.13(-0.84%)
Nov 15, 2022 15.78 15.93 15.35 15.42 12,171,371 -0.16(-1.03%)
Nov 14, 2022 14.86 15.80 14.80 15.58 13,447,749 +0.47(+3.11%)
Nov 11, 2022 14.30 15.40 14.30 15.11 18,400,940 +1.15(+8.24%)
Nov 10, 2022 13.65 14.01 13.53 13.96 12,262,959 +0.91(+6.97%)
Nov 09, 2022 13.69 13.81 13.02 13.05 8,718,571 -0.85(-6.12%)
Nov 08, 2022 13.70 14.29 13.53 13.90 12,999,534 +0.29(+2.13%)
Nov 07, 2022 13.18 13.72 12.99 13.61 13,911,509 +0.59(+4.53%)
Nov 04, 2022 12.55 13.18 12.49 13.02 18,821,476 +1.15(+9.69%)
Nov 03, 2022 12.08 12.23 11.82 11.87 13,490,634 -0.37(-3.02%)
Nov 02, 2022 12.95 12.21 12.24 24,709,862 -1.11(-8.31%)
Nov 01, 2022 13.31 13.57 12.97 13.35 15,067,568 +0.36(+2.77%)
Oct 31, 2022 13.37 13.51 12.99 12.99 16,358,815 -0.46(-3.42%)
Oct 28, 2022 13.79 13.91 13.26 13.45 18,558,046 -0.46(-3.31%)
Oct 27, 2022 14.67 14.70 13.84 13.91 19,361,032 -0.85(-5.76%)
Oct 26, 2022 14.44 15.39 14.26 14.76 14,829,366 +0.46(+3.22%)
Oct 25, 2022 13.91 14.53 13.27 14.30 38,683,496 -1.23(-7.92%)
Oct 24, 2022 15.98 16.05 15.42 15.53 17,372,972 -0.81(-4.96%)
Oct 21, 2022 15.26 16.46 15.17 16.34 15,648,916 +1.18(+7.78%)
Oct 20, 2022 14.73 15.75 14.56 15.16 16,609,534 +0.34(+2.29%)
Oct 19, 2022 15.13 15.38 14.71 14.82 9,089,869 -0.34(-2.24%)
Oct 18, 2022 15.04 15.29 14.85 15.16 12,107,067 +0.27(+1.81%)
Oct 17, 2022 14.87 15.16 14.71 14.89 9,905,495 +0.44(+3.04%)
Oct 14, 2022 15.41 15.45 14.41 14.45 10,340,157 -0.88(-5.74%)
Oct 13, 2022 14.73 15.60 14.49 15.33 12,629,637 +0.13(+0.86%)
Oct 12, 2022 15.25 15.34 14.81 15.20 9,178,130 -0.15(-0.98%)
Oct 11, 2022 15.35 15.71 15.10 15.35 10,111,448 -0.24(-1.54%)
Oct 10, 2022 15.08 15.71 15.08 15.59 10,886,938 +0.76(+5.12%)
Oct 07, 2022 14.79 15.04 14.65 14.83 9,512,092 -0.14(-0.94%)
Oct 06, 2022 15.00 15.57 14.94 14.97 10,868,554 -0.44(-2.86%)
Oct 05, 2022 15.01 15.52 14.86 15.41 9,295,523 -0.06(-0.39%)
Oct 04, 2022 14.97 15.49 14.94 15.47 12,582,717 +0.85(+5.81%)
Oct 03, 2022 13.87 14.76 13.86 14.62 15,317,189 +1.15(+8.54%)
Sep 30, 2022 13.63 14.02 13.43 13.47 10,037,994 -0.30(-2.18%)
Sep 29, 2022 13.86 13.97 13.39 13.77 9,756,979 -0.21(-1.50%)
Sep 28, 2022 13.47 14.05 13.13 13.98 12,279,850 +0.38(+2.79%)
Sep 27, 2022 13.36 13.71 13.28 13.60 13,033,616 +0.52(+3.98%)
Sep 26, 2022 13.08 13.65 13.02 13.08 14,918,251 -0.19(-1.43%)
Sep 23, 2022 13.56 13.66 12.90 13.27 20,153,648 -0.83(-5.89%)
Sep 22, 2022 14.49 14.62 13.96 14.10 15,141,826 -0.18(-1.26%)
Sep 21, 2022 14.73 14.90 14.26 14.28 12,899,607 -0.28(-1.92%)
Sep 20, 2022 14.60 14.77 14.41 14.56 13,488,547 -0.46(-3.06%)
Sep 19, 2022 14.68 15.29 14.68 15.02 12,989,165 +0.02(+0.13%)
Sep 16, 2022 14.96 15.15 14.83 15.00 21,597,868 -0.23(-1.51%)
Sep 15, 2022 15.46 16.03 15.15 15.23 17,995,316 -0.12(-0.78%)
Sep 14, 2022 16.33 16.39 15.18 15.35 26,844,602 -1.43(-8.52%)
Sep 13, 2022 17.46 17.80 16.68 16.78 15,799,730 -1.25(-6.93%)
Sep 12, 2022 18.87 19.05 18.01 18.03 12,955,938 -0.70(-3.74%)
Sep 09, 2022 17.86 18.85 17.86 18.73 15,894,637 +1.10(+6.24%)
Sep 08, 2022 17.05 17.90 16.98 17.63 13,394,744 +0.34(+1.97%)
Sep 07, 2022 16.94 17.40 16.54 17.29 12,608,823 -0.01(-0.06%)
Sep 06, 2022 17.06 17.47 16.88 17.30 12,063,473 +0.49(+2.91%)
Sep 02, 2022 17.06 17.39 16.70 16.81 10,913,615 +0.20(+1.20%)
Sep 01, 2022 16.69 16.82 16.16 16.61 13,836,079 -0.66(-3.82%)
Aug 31, 2022 17.57 17.77 17.20 17.27 12,671,809 -0.33(-1.88%)
Aug 30, 2022 18.63 18.74 17.44 17.60 11,645,079 -0.95(-5.12%)
Aug 29, 2022 18.42 19.14 18.16 18.55 9,850,039 -0.18(-0.96%)
Aug 26, 2022 19.47 19.89 18.62 18.73 12,370,835 -0.66(-3.40%)
Aug 25, 2022 18.53 19.43 18.40 19.39 9,609,542 +1.15(+6.30%)
Aug 24, 2022 17.60 18.42 17.46 18.24 11,386,832 +0.36(+2.01%)
Aug 23, 2022 17.40 18.38 17.40 17.88 12,380,652 +0.61(+3.53%)
Aug 22, 2022 17.35 17.46 16.99 17.27 10,471,547 -0.52(-2.92%)
Aug 19, 2022 18.02 18.13 17.68 17.79 8,530,260 -0.66(-3.58%)
Aug 18, 2022 18.66 18.79 18.29 18.45 8,760,612 -0.02(-0.11%)
Aug 17, 2022 19.19 19.19 18.35 18.47 13,397,781 -1.19(-6.05%)
Aug 16, 2022 19.53 19.82 19.28 19.66 8,188,974 +0.43(+2.24%)
Aug 15, 2022 19.25 19.30 18.85 19.23 8,933,403 -0.44(-2.24%)
Aug 12, 2022 19.45 19.75 19.25 19.67 9,301,586 +0.22(+1.13%)
Aug 11, 2022 20.09 20.37 19.33 19.45 12,237,630 -0.30(-1.52%)
Aug 10, 2022 19.55 19.90 19.25 19.75 10,044,117 +0.72(+3.78%)
Aug 09, 2022 18.67 19.07 18.53 19.03 10,693,968 +0.46(+2.48%)
Aug 08, 2022 18.57 19.11 18.34 18.57 13,489,074 +0.26(+1.42%)
Aug 05, 2022 17.73 18.79 17.66 18.31 12,354,813 +0.37(+2.06%)
Aug 04, 2022 17.18 18.33 17.05 17.94 16,612,843 +0.82(+4.79%)
Aug 03, 2022 17.09 17.25 16.90 17.12 9,915,243 +0.07(+0.41%)
Aug 02, 2022 17.28 17.38 16.64 17.05 13,214,738 -0.46(-2.63%)
Aug 01, 2022 17.42 17.62 17.11 17.51 12,979,488 -0.20(-1.13%)
Jul 29, 2022 17.19 17.75 16.93 17.71 13,246,733 +0.76(+4.48%)
Jul 28, 2022 16.84 17.23 16.52 16.95 14,600,964 +0.30(+1.80%)
Jul 27, 2022 16.38 16.84 15.80 16.65 20,526,938 +0.31(+1.90%)
Jul 26, 2022 16.45 16.78 16.19 16.34 13,399,443 -0.22(-1.33%)
Jul 25, 2022 15.74 16.64 15.74 16.56 19,942,600 +0.94(+6.02%)
Jul 22, 2022 17.10 17.20 15.49 15.62 32,455,938 -1.52(-8.87%)
Jul 21, 2022 16.80 17.20 16.45 17.14 24,676,004 +0.54(+3.25%)
Jul 20, 2022 16.50 16.80 16.28 16.60 13,314,796 +0.15(+0.91%)
Jul 19, 2022 15.61 16.48 15.55 16.45 15,511,542 +0.92(+5.92%)
Jul 18, 2022 15.43 15.88 15.41 15.53 13,522,727 +0.54(+3.60%)
Jul 15, 2022 14.62 15.00 14.38 14.99 14,720,797 +0.47(+3.24%)
Jul 14, 2022 15.00 15.09 14.31 14.52 21,292,250 -1.04(-6.68%)
Jul 13, 2022 14.90 15.59 14.77 15.56 16,339,906 +0.47(+3.11%)
Jul 12, 2022 14.99 15.60 14.95 15.09 14,987,184 -0.01(-0.07%)
Jul 11, 2022 15.19 15.83 15.09 15.10 14,382,596 -0.37(-2.39%)
Jul 08, 2022 15.92 15.98 15.10 15.47 17,555,840 -0.25(-1.59%)
Jul 07, 2022 15.81 16.17 15.68 15.72 17,490,088 +0.53(+3.49%)
Jul 06, 2022 15.00 15.43 14.75 15.19 22,333,242 +0.01(+0.07%)
Jul 05, 2022 15.19 15.36 14.68 15.18 22,524,412 -0.58(-3.68%)
Jul 01, 2022 15.13 15.84 14.95 15.76 27,480,064 +0.39(+2.54%)
Jun 30, 2022 15.18 15.57 14.75 15.37 26,041,676 -0.28(-1.79%)
Jun 29, 2022 16.07 16.12 15.16 15.65 16,121,954 -0.25(-1.57%)
Jun 28, 2022 16.52 16.79 15.80 15.90 14,270,307 -0.46(-2.81%)
Jun 27, 2022 16.95 17.10 16.25 16.36 16,087,388 -0.12(-0.73%)
Jun 24, 2022 15.90 16.62 15.71 16.48 19,499,572 +0.80(+5.10%)
Jun 23, 2022 16.29 16.33 15.31 15.68 20,435,896 -0.59(-3.63%)
Jun 22, 2022 16.00 16.62 15.86 16.27 15,843,291 -0.49(-2.92%)
Jun 21, 2022 17.48 17.68 16.74 16.76 14,907,540 -0.33(-1.93%)
Jun 17, 2022 17.09 17.39 16.61 17.09 26,323,516 +0.18(+1.06%)
Jun 16, 2022 17.35 17.42 16.66 16.91 20,792,492 -1.14(-6.32%)
Jun 15, 2022 17.83 18.45 17.47 18.05 21,752,620 +0.41(+2.32%)
Jun 14, 2022 18.01 18.32 17.42 17.64 21,619,926 -0.50(-2.76%)
Jun 13, 2022 18.66 18.78 17.82 18.14 23,125,540 -1.50(-7.64%)
Jun 10, 2022 20.04 20.29 19.52 19.64 18,424,794 -1.00(-4.84%)
Jun 09, 2022 22.10 22.13 20.63 20.64 20,955,374 -1.86(-8.27%)
Jun 08, 2022 23.45 23.76 22.31 22.50 17,482,700 -1.41(-5.90%)
Jun 07, 2022 23.06 23.91 22.82 23.91 10,854,315 +0.59(+2.53%)
Jun 06, 2022 23.21 23.36 22.61 23.32 11,558,562 +0.34(+1.48%)
Jun 03, 2022 23.08 23.29 22.57 22.98 12,389,787 -0.54(-2.30%)
Jun 02, 2022 23.89 24.35 23.25 23.52 12,846,959 +0.07(+0.30%)
Jun 01, 2022 23.29 23.92 22.54 23.45 18,079,032 +0.27(+1.16%)
May 31, 2022 24.30 24.66 23.05 23.18 58,194,288 -1.39(-5.66%)
May 27, 2022 23.73 24.61 23.53 24.57 17,745,320 +1.11(+4.73%)
May 26, 2022 22.70 23.64 22.70 23.46 14,151,377 +0.78(+3.44%)
May 25, 2022 22.20 22.80 21.86 22.68 13,323,509 +0.06(+0.27%)
May 24, 2022 22.43 22.82 21.90 22.62 15,418,605 -0.39(-1.69%)
May 23, 2022 22.21 23.12 22.09 23.01 16,534,647 +1.22(+5.60%)
May 20, 2022 22.15 22.33 20.96 21.79 16,202,875 +0.20(+0.93%)
May 19, 2022 21.00 22.05 20.87 21.59 14,760,490 +0.42(+1.98%)
May 18, 2022 22.29 22.55 21.00 21.17 14,059,954 -1.40(-6.20%)
May 17, 2022 22.31 22.79 21.95 22.57 13,068,290 +0.96(+4.44%)
May 16, 2022 22.14 22.66 21.51 21.61 11,879,356 -0.12(-0.55%)
May 13, 2022 21.70 22.43 21.59 21.73 14,945,579 +0.49(+2.31%)
May 12, 2022 20.82 21.74 20.30 21.24 19,392,438 -0.16(-0.75%)
May 11, 2022 22.50 22.78 21.35 21.40 15,226,148 -0.62(-2.82%)
May 10, 2022 22.32 22.72 21.27 22.02 17,771,430 -0.19(-0.86%)
May 09, 2022 23.24 23.55 22.11 22.21 20,657,600 -1.91(-7.92%)
May 06, 2022 24.86 25.07 23.79 24.12 17,771,542 -0.91(-3.64%)
May 05, 2022 26.81 27.12 24.57 25.03 17,258,938 -1.98(-7.33%)
May 04, 2022 26.13 27.07 25.50 27.01 13,261,630 +0.84(+3.21%)
May 03, 2022 25.60 26.72 25.60 26.17 12,813,269 +0.25(+0.96%)
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.