Skip to main content

Cleveland-Cliffs Inc (NY: CLF )

22.74 +0.61 (+2.76%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2023 15.17 15.42 15.12 15.29 8,109,821 +0.26(+1.73%)
Aug 30, 2023 15.30 15.35 15.01 15.03 6,708,129 -0.27(-1.76%)
Aug 29, 2023 14.81 15.31 14.70 15.30 7,555,493 +0.61(+4.15%)
Aug 28, 2023 14.72 15.04 14.66 14.69 5,444,631 +0.03(+0.20%)
Aug 25, 2023 14.82 14.95 14.54 14.66 6,891,686 -0.11(-0.74%)
Aug 24, 2023 15.04 15.07 14.73 14.77 7,878,037 -0.40(-2.64%)
Aug 23, 2023 15.00 15.36 14.84 15.17 16,768,454 +0.14(+0.93%)
Aug 22, 2023 15.12 15.18 14.64 15.03 10,814,102 +0.05(+0.33%)
Aug 21, 2023 14.98 15.12 14.76 14.98 9,311,725 +0.02(+0.13%)
Aug 18, 2023 14.60 15.07 14.51 14.96 9,944,534 +0.22(+1.49%)
Aug 17, 2023 15.27 15.37 14.72 14.74 10,612,209 -0.37(-2.45%)
Aug 16, 2023 15.46 15.53 15.06 15.11 17,718,292 -0.45(-2.89%)
Aug 15, 2023 15.62 15.82 15.20 15.56 23,815,012 -0.42(-2.63%)
Aug 14, 2023 14.90 16.26 14.49 15.98 45,513,196 +1.29(+8.78%)
Aug 11, 2023 14.56 14.79 14.51 14.69 10,906,367 -0.01(-0.07%)
Aug 10, 2023 15.69 15.69 14.68 14.70 18,454,648 -0.87(-5.59%)
Aug 09, 2023 15.89 16.07 15.55 15.57 8,387,303 -0.35(-2.20%)
Aug 08, 2023 15.82 15.94 15.45 15.92 8,969,068 -0.35(-2.15%)
Aug 07, 2023 16.10 16.45 16.03 16.27 5,738,471 +0.12(+0.74%)
Aug 04, 2023 16.61 16.74 16.13 16.15 8,020,691 -0.51(-3.06%)
Aug 03, 2023 16.60 16.91 16.44 16.66 6,254,713 -0.05(-0.30%)
Aug 02, 2023 17.42 17.52 16.64 16.71 9,347,458 -0.96(-5.43%)
Aug 01, 2023 17.43 17.71 17.32 17.67 5,435,775 +0.02(+0.11%)
Jul 31, 2023 17.58 17.66 17.36 17.65 6,765,078 +0.54(+3.16%)
Jul 28, 2023 17.16 17.26 16.89 17.11 7,503,789 -0.01(-0.06%)
Jul 27, 2023 17.30 17.44 17.03 17.12 7,854,139 -0.18(-1.04%)
Jul 26, 2023 17.40 17.55 16.90 17.30 10,963,224 -0.28(-1.59%)
Jul 25, 2023 17.00 18.00 16.69 17.58 24,323,608 +1.07(+6.48%)
Jul 24, 2023 16.11 16.67 16.05 16.51 11,208,042 +0.52(+3.25%)
Jul 21, 2023 16.50 16.53 15.93 15.99 10,215,537 -0.51(-3.09%)
Jul 20, 2023 16.85 16.86 16.37 16.50 7,562,308 -0.24(-1.43%)
Jul 19, 2023 16.99 17.05 16.62 16.74 6,447,901 -0.16(-0.95%)
Jul 18, 2023 16.76 17.15 16.71 16.90 5,603,301 +0.08(+0.48%)
Jul 17, 2023 16.56 16.91 16.49 16.82 5,133,876 +0.06(+0.36%)
Jul 14, 2023 17.08 17.12 16.49 16.76 6,352,784 -0.38(-2.22%)
Jul 13, 2023 17.32 17.35 17.04 17.14 5,565,943 +0.07(+0.41%)
Jul 12, 2023 17.20 17.37 17.03 17.07 6,357,601 +0.21(+1.25%)
Jul 11, 2023 16.62 16.93 16.44 16.86 6,417,352 +0.42(+2.55%)
Jul 10, 2023 16.06 16.53 16.02 16.44 5,471,164 +0.15(+0.92%)
Jul 07, 2023 15.71 16.51 15.69 16.29 10,183,592 +0.65(+4.16%)
Jul 06, 2023 16.00 16.05 15.25 15.64 9,132,358 -0.63(-3.87%)
Jul 05, 2023 16.51 16.52 16.16 16.27 7,486,545 -0.45(-2.69%)
Jul 03, 2023 16.85 17.05 16.69 16.72 3,534,079 -0.04(-0.24%)
Jun 30, 2023 16.96 17.03 16.65 16.76 5,686,209 -0.13(-0.77%)
Jun 29, 2023 16.38 16.95 16.34 16.89 7,218,101 +0.50(+3.05%)
Jun 28, 2023 16.34 16.41 16.17 16.39 5,426,182 -0.15(-0.91%)
Jun 27, 2023 16.22 16.66 16.02 16.54 7,660,653 +0.39(+2.41%)
Jun 26, 2023 15.90 16.28 15.87 16.15 5,271,869 +0.32(+2.02%)
Jun 23, 2023 15.69 16.00 15.64 15.83 5,843,588 -0.16(-1.00%)
Jun 22, 2023 15.97 16.02 15.69 15.99 5,403,118 -0.10(-0.62%)
Jun 21, 2023 16.16 16.39 16.05 16.09 5,953,280 -0.35(-2.13%)
Jun 20, 2023 16.19 16.47 16.14 16.44 5,513,174 -0.03(-0.18%)
Jun 16, 2023 16.68 16.77 16.36 16.47 10,194,255 -0.31(-1.85%)
Jun 15, 2023 16.56 17.03 16.52 16.78 6,069,226 +0.06(+0.36%)
Jun 14, 2023 17.06 17.23 16.43 16.72 11,332,757 +0.00(+0.00%)
Jun 13, 2023 16.36 16.77 16.32 16.72 9,406,428 +0.67(+4.17%)
Jun 12, 2023 15.84 16.16 15.72 16.05 6,014,216 +0.05(+0.31%)
Jun 09, 2023 16.25 16.29 15.81 16.00 10,445,265 -0.26(-1.60%)
Jun 08, 2023 16.22 16.35 15.79 16.26 8,441,186 +0.18(+1.12%)
Jun 07, 2023 15.86 16.22 15.76 16.08 8,331,872 +0.34(+2.16%)
Jun 06, 2023 15.13 15.78 15.03 15.74 7,549,781 +0.48(+3.15%)
Jun 05, 2023 15.10 15.35 14.85 15.26 9,247,391 +0.21(+1.40%)
Jun 02, 2023 14.90 15.17 14.55 15.05 11,876,776 +0.98(+6.97%)
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.