Skip to main content

Cleveland-Cliffs Inc (NY: CLF )

15.08 -0.62 (-3.95%)
Official Closing Price Updated: 7:00 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 27.75 27.99 25.40 25.49 22,748,316 -1.95(-7.11%)
Apr 28, 2022 27.71 27.77 26.58 27.44 16,690,030 +0.00(+0.00%)
Apr 27, 2022 27.23 27.99 26.79 27.44 18,726,784 +0.88(+3.31%)
Apr 26, 2022 27.91 28.12 26.35 26.56 24,281,992 -1.18(-4.25%)
Apr 25, 2022 27.75 28.59 26.22 27.74 39,945,272 -1.21(-4.18%)
Apr 22, 2022 31.33 32.72 28.48 28.95 53,475,832 -0.63(-2.13%)
Apr 21, 2022 30.56 31.66 29.19 29.58 25,037,034 -0.98(-3.21%)
Apr 20, 2022 31.27 31.74 30.26 30.56 12,653,294 -0.87(-2.77%)
Apr 19, 2022 30.59 31.45 30.10 31.43 11,171,354 +0.67(+2.18%)
Apr 18, 2022 31.18 31.27 30.04 30.76 13,451,869 -0.08(-0.26%)
Apr 14, 2022 31.93 32.53 30.74 30.84 15,585,003 -1.18(-3.69%)
Apr 13, 2022 31.17 32.04 30.81 32.02 13,219,241 +1.22(+3.96%)
Apr 12, 2022 30.95 31.75 30.59 30.80 14,412,413 +0.35(+1.15%)
Apr 11, 2022 30.55 30.95 29.66 30.45 12,386,803 -0.32(-1.04%)
Apr 08, 2022 31.66 31.99 30.69 30.77 13,188,975 -0.62(-1.98%)
Apr 07, 2022 30.94 31.73 30.26 31.39 16,101,975 +0.30(+0.96%)
Apr 06, 2022 32.20 32.41 27.50 31.09 20,477,828 -1.45(-4.46%)
Apr 05, 2022 32.65 34.04 32.36 32.54 21,854,236 +0.09(+0.28%)
Apr 04, 2022 32.39 32.61 31.79 32.45 12,294,967 +0.09(+0.28%)
Apr 01, 2022 32.46 33.25 31.30 32.36 16,867,384 +0.15(+0.47%)
Mar 31, 2022 32.18 33.20 32.04 32.21 15,548,792 +0.08(+0.25%)
Mar 30, 2022 32.75 33.04 31.77 32.13 16,287,811 +0.16(+0.50%)
Mar 29, 2022 31.49 32.04 30.24 31.97 26,223,900 -1.10(-3.33%)
Mar 28, 2022 32.60 33.20 32.01 33.07 17,471,964 +0.07(+0.21%)
Mar 25, 2022 32.24 33.34 31.72 33.00 22,709,596 +0.33(+1.01%)
Mar 24, 2022 29.55 32.90 29.44 32.67 51,976,164 +3.51(+12.04%)
Mar 23, 2022 28.61 29.70 28.30 29.16 17,144,548 +0.77(+2.71%)
Mar 22, 2022 28.90 29.19 28.32 28.39 18,918,092 -0.30(-1.05%)
Mar 21, 2022 27.94 29.11 27.79 28.69 22,185,124 +1.22(+4.44%)
Mar 18, 2022 27.27 27.61 26.53 27.47 25,038,236 +0.02(+0.07%)
Mar 17, 2022 26.26 27.72 26.18 27.45 26,367,578 +1.27(+4.85%)
Mar 16, 2022 25.86 26.84 25.45 26.18 24,665,724 +0.84(+3.31%)
Mar 15, 2022 24.83 25.42 23.98 25.34 21,467,138 +0.23(+0.92%)
Mar 14, 2022 25.66 25.95 24.86 25.11 23,248,646 -0.75(-2.90%)
Mar 11, 2022 25.73 26.75 25.47 25.86 25,981,468 -0.58(-2.19%)
Mar 10, 2022 24.92 26.53 24.68 26.44 28,341,620 +1.73(+7.00%)
Mar 09, 2022 23.85 24.90 23.37 24.71 31,825,044 +1.03(+4.35%)
Mar 08, 2022 25.07 25.50 23.51 23.68 37,361,648 -2.38(-9.13%)
Mar 07, 2022 26.00 27.79 25.23 26.06 43,052,760 +0.11(+0.42%)
Mar 04, 2022 25.28 26.44 24.88 25.95 45,210,348 +0.54(+2.13%)
Mar 03, 2022 23.90 25.59 23.64 25.41 43,124,128 +1.79(+7.58%)
Mar 02, 2022 23.55 23.98 23.29 23.62 22,841,232 +0.32(+1.37%)
Mar 01, 2022 22.59 23.50 22.21 23.30 32,483,164 +0.94(+4.20%)
Feb 28, 2022 21.33 22.38 21.29 22.36 24,051,856 +0.85(+3.95%)
Feb 25, 2022 19.51 21.54 20.49 21.51 33,343,698 +2.11(+10.88%)
Feb 24, 2022 17.79 19.43 17.71 19.40 18,460,296 +0.66(+3.52%)
Feb 23, 2022 19.31 19.48 18.60 18.74 14,018,188 -0.45(-2.34%)
Feb 22, 2022 19.00 19.74 18.97 19.19 14,686,151 +0.10(+0.52%)
Feb 18, 2022 19.09 0 -0.09(-0.47%)
Feb 17, 2022 19.58 19.82 18.93 19.18 15,768,502 -0.68(-3.42%)
Feb 16, 2022 19.49 20.16 19.46 19.86 14,506,685 +0.09(+0.46%)
Feb 15, 2022 18.71 20.00 18.54 19.77 22,337,068 +1.30(+7.04%)
Feb 14, 2022 19.05 19.25 18.36 18.47 20,988,336 -0.45(-2.38%)
Feb 11, 2022 19.53 20.87 18.71 18.92 51,825,488 -2.03(-9.69%)
Feb 10, 2022 20.30 21.52 20.23 20.95 24,048,308 +0.25(+1.21%)
Feb 09, 2022 20.01 20.81 19.86 20.70 16,820,136 +0.83(+4.18%)
Feb 08, 2022 19.25 19.88 19.14 19.87 14,808,304 +0.87(+4.58%)
Feb 07, 2022 19.10 19.38 18.71 19.00 13,501,720 +0.13(+0.69%)
Feb 04, 2022 18.63 19.02 18.39 18.87 13,751,454 +0.12(+0.64%)
Feb 03, 2022 18.56 18.75 16,616,348 -0.12(-0.64%)
Feb 02, 2022 18.30 18.97 17.89 18.87 20,258,332 +0.44(+2.39%)
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.