Cleveland-Cliffs Inc (NY: CLF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	22.29	22.78	22.71	22.74	6,642,451	+0.61(+2.76%)
Mar 27, 2024	21.80	22.22	21.65	22.13	7,236,986	+0.56(+2.60%)
Mar 26, 2024	21.50	21.82	21.40	21.57	4,344,717	+0.13(+0.61%)
Mar 25, 2024	21.73	22.14	21.36	21.44	8,740,245	+0.18(+0.85%)
Mar 22, 2024	21.45	21.50	21.23	21.26	3,789,406	-0.15(-0.70%)
Mar 21, 2024	21.37	21.57	21.18	21.41	5,386,670	+0.21(+0.99%)
Mar 20, 2024	20.97	21.29	20.83	21.20	5,472,810	+0.24(+1.15%)
Mar 19, 2024	20.00	21.17	20.00	20.96	12,615,151	+0.89(+4.43%)
Mar 18, 2024	19.89	20.21	19.78	20.07	7,013,061	+0.31(+1.57%)
Mar 15, 2024	19.55	19.90	19.49	19.76	12,991,565	+0.10(+0.51%)
Mar 14, 2024	20.07	20.33	19.22	19.66	15,922,289	-0.77(-3.77%)
Mar 13, 2024	20.25	20.95	19.86	20.43	15,198,233	-0.04(-0.20%)
Mar 12, 2024	20.75	20.78	20.35	20.47	5,766,314	-0.06(-0.29%)
Mar 11, 2024	20.68	20.93	20.42	20.53	6,006,678	-0.46(-2.19%)
Mar 08, 2024	21.34	21.47	20.89	20.99	8,119,392	+0.06(+0.29%)
Mar 07, 2024	20.37	21.05	20.30	20.93	9,588,002	+0.84(+4.18%)
Mar 06, 2024	20.54	20.67	19.98	20.09	8,203,059	-0.19(-0.94%)
Mar 05, 2024	20.25	20.40	19.82	20.28	9,781,636	-0.14(-0.69%)
Mar 04, 2024	21.12	21.12	20.25	20.42	8,944,098	-0.66(-3.13%)
Mar 01, 2024	20.97	21.18	20.77	21.08	7,387,392	+0.28(+1.35%)
Feb 29, 2024	20.37	20.92	20.30	20.80	8,510,638	+0.50(+2.46%)
Feb 28, 2024	20.10	20.48	19.93	20.30	10,348,364	-0.41(-1.98%)
Feb 27, 2024	20.43	20.75	20.39	20.71	4,480,659	+0.46(+2.27%)
Feb 26, 2024	20.05	20.34	19.93	20.25	4,108,851	+0.03(+0.15%)
Feb 23, 2024	20.06	20.25	19.92	20.22	4,203,883	+0.19(+0.95%)
Feb 22, 2024	19.64	20.11	19.54	20.03	6,306,443	+0.49(+2.51%)
Feb 21, 2024	19.57	19.66	19.41	19.54	3,576,876	-0.04(-0.20%)
Feb 20, 2024	19.53	19.78	19.26	19.58	9,920,451	-0.29(-1.46%)
Feb 16, 2024	20.09	20.15	19.80	19.87	6,527,880	-0.11(-0.55%)
Feb 15, 2024	19.14	20.05	19.12	19.98	11,994,525	+0.45(+2.30%)
Feb 14, 2024	19.25	19.61	19.19	19.53	8,860,811	+0.36(+1.88%)
Feb 13, 2024	19.10	19.35	18.85	19.17	13,635,900	-0.40(-2.04%)
Feb 12, 2024	19.76	19.92	19.51	19.57	8,524,291	-0.30(-1.51%)
Feb 09, 2024	19.35	20.02	19.31	19.87	11,537,463	+0.55(+2.85%)
Feb 08, 2024	19.38	19.52	19.18	19.32	9,264,826	-0.46(-2.33%)
Feb 07, 2024	19.87	19.95	19.54	19.78	8,457,798	+0.03(+0.15%)
Feb 06, 2024	19.89	19.93	19.67	19.75	9,136,869	-0.15(-0.75%)
Feb 05, 2024	20.06	20.15	19.54	19.90	11,330,367	-0.44(-2.16%)
Feb 02, 2024	20.25	20.59	19.90	20.34	9,109,310	-0.02(-0.10%)
Feb 01, 2024	20.18	20.66	19.78	20.36	18,372,280	+0.31(+1.55%)
Jan 31, 2024	20.08	20.76	20.02	20.05	17,009,426	-0.08(-0.40%)
Jan 30, 2024	18.37	20.23	18.26	20.13	18,984,100	+1.24(+6.56%)
Jan 29, 2024	18.62	18.97	18.25	18.89	10,978,197	+0.47(+2.55%)
Jan 26, 2024	18.56	18.81	18.37	18.42	5,225,737	+0.01(+0.05%)
Jan 25, 2024	18.38	18.50	18.19	18.41	5,621,450	+0.14(+0.77%)
Jan 24, 2024	18.41	18.68	18.21	18.27	7,813,783	+0.22(+1.22%)
Jan 23, 2024	18.38	18.78	18.03	18.05	9,334,843	-0.03(-0.17%)
Jan 22, 2024	17.62	18.20	17.57	18.08	7,171,018	+0.35(+1.97%)
Jan 19, 2024	17.74	17.74	17.46	17.73	6,400,845	-0.09(-0.51%)
Jan 18, 2024	18.08	18.14	17.61	17.82	7,536,133	-0.13(-0.72%)
Jan 17, 2024	17.80	18.16	17.78	17.95	6,295,170	-0.13(-0.72%)
Jan 16, 2024	18.30	18.42	17.98	18.08	8,112,911	-0.44(-2.38%)
Jan 12, 2024	18.49	18.72	18.36	18.52	9,176,869	+0.26(+1.42%)
Jan 11, 2024	18.48	18.55	18.03	18.26	8,167,030	-0.33(-1.78%)
Jan 10, 2024	18.57	18.82	18.33	18.59	7,917,125	-0.09(-0.48%)
Jan 09, 2024	19.05	19.14	18.61	18.68	7,808,006	-0.60(-3.11%)
Jan 08, 2024	19.04	19.35	18.91	19.28	7,337,731	+0.11(+0.57%)
Jan 05, 2024	19.00	19.58	18.89	19.17	13,329,493	+0.07(+0.37%)
Jan 04, 2024	19.57	19.61	19.03	19.10	8,774,602	-0.54(-2.75%)
Jan 03, 2024	19.33	19.93	18.96	19.64	10,625,681	-0.13(-0.66%)
Jan 02, 2024	20.27	20.35	19.65	19.77	6,602,161	-0.65(-3.18%)
Dec 29, 2023	20.73	20.77	20.36	20.42	6,656,173	-0.40(-1.92%)
Dec 28, 2023	20.82	20.94	20.72	20.82	5,549,439	-0.10(-0.48%)
Dec 27, 2023	20.79	21.18	20.76	20.92	5,312,425	+0.06(+0.29%)
Dec 26, 2023	20.85	21.02	20.74	20.86	4,640,696	+0.12(+0.58%)
Dec 22, 2023	21.01	21.10	20.61	20.74	6,261,848	-0.15(-0.72%)
Dec 21, 2023	20.98	21.05	20.71	20.89	9,330,357	+0.08(+0.38%)
Dec 20, 2023	21.05	21.21	20.71	20.81	12,106,412	-0.34(-1.61%)
Dec 19, 2023	20.58	21.41	20.57	21.15	15,458,185	+0.65(+3.17%)
Dec 18, 2023	20.26	21.16	19.90	20.50	43,026,612	+1.80(+9.63%)
Dec 15, 2023	19.02	19.54	18.57	18.70	17,252,768	-0.17(-0.90%)
Dec 14, 2023	18.25	19.07	18.25	18.87	12,972,826	+0.79(+4.37%)
Dec 13, 2023	17.30	18.17	17.16	18.08	15,428,315	+0.82(+4.75%)
Dec 12, 2023	17.30	17.36	17.08	17.26	5,158,655	-0.07(-0.40%)
Dec 11, 2023	17.13	17.43	17.09	17.33	5,755,530	-0.05(-0.29%)
Dec 08, 2023	17.30	17.85	17.26	17.38	4,344,665	+0.05(+0.29%)
Dec 07, 2023	17.51	17.57	17.29	17.33	6,150,805	-0.14(-0.80%)
Dec 06, 2023	17.75	18.02	17.40	17.47	7,248,766	-0.26(-1.47%)
Dec 05, 2023	18.18	18.26	17.64	17.73	7,939,489	-0.60(-3.27%)
Dec 04, 2023	18.10	18.51	18.05	18.33	8,691,106	+0.07(+0.38%)
Dec 01, 2023	17.28	18.37	17.16	18.26	16,978,312	+1.10(+6.41%)
Nov 30, 2023	16.92	17.28	16.88	17.16	9,013,501	+0.26(+1.54%)
Nov 29, 2023	16.85	16.99	16.61	16.90	7,379,985	+0.17(+1.02%)
Nov 28, 2023	16.81	16.98	16.60	16.73	7,016,477	-0.10(-0.59%)
Nov 27, 2023	16.75	17.18	16.69	16.83	7,223,687	+0.05(+0.30%)
Nov 24, 2023	16.84	16.94	16.64	16.78	2,559,731	-0.07(-0.42%)
Nov 22, 2023	16.91	16.95	16.68	16.85	5,420,289	-0.04(-0.24%)
Nov 21, 2023	17.05	17.14	16.89	16.89	5,211,046	-0.17(-1.00%)
Nov 20, 2023	17.06	17.45	17.02	17.06	6,209,990	+0.07(+0.41%)
Nov 17, 2023	17.19	17.22	16.97	16.99	4,442,040	-0.05(-0.29%)
Nov 16, 2023	16.96	17.20	16.86	17.04	5,740,671	+0.02(+0.12%)
Nov 15, 2023	16.83	17.34	16.82	17.02	7,426,730	+0.19(+1.13%)
Nov 14, 2023	17.00	17.16	16.78	16.83	7,782,557	+0.32(+1.94%)
Nov 13, 2023	16.41	16.64	16.41	16.51	4,210,477	-0.04(-0.24%)
Nov 10, 2023	16.45	16.65	16.37	16.55	6,101,595	+0.11(+0.67%)
Nov 09, 2023	16.93	16.96	16.41	16.44	5,654,422	-0.27(-1.62%)
Nov 08, 2023	16.99	16.99	16.35	16.71	9,681,749	-0.36(-2.11%)
Nov 07, 2023	17.11	17.17	16.89	17.07	8,747,843	-0.29(-1.67%)
Nov 06, 2023	17.21	17.49	17.05	17.36	9,657,785	+0.24(+1.40%)
Nov 03, 2023	17.41	17.49	17.09	17.12	10,004,498	-0.07(-0.41%)
Nov 02, 2023	16.90	17.34	16.85	17.19	9,492,678	+0.43(+2.57%)
Nov 01, 2023	16.79	16.91	16.43	16.76	12,771,261	-0.02(-0.12%)
Oct 31, 2023	16.48	16.95	16.29	16.78	15,483,817	+0.60(+3.71%)
Oct 30, 2023	16.26	16.37	15.96	16.18	11,030,835	+0.14(+0.87%)
Oct 27, 2023	16.34	16.35	15.81	16.04	11,048,634	-0.14(-0.87%)
Oct 26, 2023	15.97	16.48	15.94	16.18	14,240,463	+0.35(+2.21%)
Oct 25, 2023	15.64	15.86	15.43	15.83	12,343,966	+0.18(+1.15%)
Oct 24, 2023	15.08	15.74	14.58	15.65	19,485,152	+1.28(+8.91%)
Oct 23, 2023	14.44	14.64	14.13	14.37	13,229,914	-0.22(-1.51%)
Oct 20, 2023	14.23	14.65	14.20	14.59	9,647,329	+0.05(+0.34%)
Oct 19, 2023	14.30	14.93	14.26	14.54	11,962,074	+0.15(+1.04%)
Oct 18, 2023	15.40	15.42	14.16	14.39	18,760,288	-1.20(-7.70%)
Oct 17, 2023	15.15	15.74	15.12	15.59	6,924,745	+0.23(+1.50%)
Oct 16, 2023	15.34	15.46	15.19	15.36	6,237,347	+0.20(+1.32%)
Oct 13, 2023	15.35	15.43	15.01	15.16	5,939,381	-0.23(-1.49%)
Oct 12, 2023	15.51	15.59	15.01	15.39	8,566,614	-0.35(-2.22%)
Oct 11, 2023	15.82	15.88	15.53	15.74	6,199,306	+0.09(+0.58%)
Oct 10, 2023	15.80	15.93	15.62	15.65	6,707,256	-0.03(-0.19%)
Oct 09, 2023	15.33	15.78	15.23	15.68	7,429,422	+0.18(+1.16%)
Oct 06, 2023	15.20	15.76	14.98	15.50	10,388,922	+0.32(+2.11%)
Oct 05, 2023	15.10	15.29	15.01	15.18	5,764,598	-0.01(-0.07%)
Oct 04, 2023	15.15	15.29	14.79	15.19	6,933,546	+0.05(+0.33%)
Oct 03, 2023	15.48	15.68	14.87	15.14	11,027,491	-0.57(-3.63%)
Oct 02, 2023	15.62	15.82	15.52	15.71	9,723,935	+0.08(+0.51%)
Sep 29, 2023	15.55	15.74	15.37	15.63	9,435,399	+0.22(+1.43%)
Sep 28, 2023	15.15	15.53	14.91	15.41	10,274,811	+0.23(+1.52%)
Sep 27, 2023	15.01	15.26	14.77	15.18	12,278,290	+0.48(+3.27%)
Sep 26, 2023	14.78	15.07	14.63	14.70	10,238,931	-0.17(-1.14%)
Sep 25, 2023	14.68	14.95	14.85	14.87	12,002,117	+0.41(+2.84%)
Sep 22, 2023	14.16	14.54	14.15	14.46	12,620,274	+0.46(+3.29%)
Sep 21, 2023	14.16	14.29	13.99	14.00	8,325,979	-0.43(-2.98%)
Sep 20, 2023	14.43	14.66	14.30	14.43	8,572,661	+0.09(+0.63%)
Sep 19, 2023	13.96	14.38	13.96	14.34	13,745,870	+0.45(+3.24%)
Sep 18, 2023	14.22	14.28	13.84	13.89	11,249,983	-0.40(-2.80%)
Sep 15, 2023	14.50	14.52	14.24	14.29	15,489,734	-0.33(-2.26%)
Sep 14, 2023	14.45	14.76	14.40	14.62	12,465,022	+0.51(+3.61%)
Sep 13, 2023	14.26	14.29	13.92	14.11	8,814,267	-0.14(-0.98%)
Sep 12, 2023	14.01	14.42	13.98	14.25	7,788,035	+0.16(+1.14%)
Sep 11, 2023	14.45	14.47	14.03	14.09	8,584,586	-0.15(-1.05%)
Sep 08, 2023	14.44	14.46	14.23	14.24	8,039,035	-0.18(-1.25%)
Sep 07, 2023	14.68	14.79	14.34	14.42	12,467,091	-0.53(-3.55%)
Sep 06, 2023	15.07	15.31	14.86	14.95	6,433,346	-0.21(-1.39%)
Sep 05, 2023	15.40	15.49	15.11	15.16	6,600,972	-0.35(-2.26%)
Sep 01, 2023	15.47	15.62	15.38	15.51	5,781,654	+0.22(+1.44%)
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	10,814,099	+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	10,612,205	-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	+1.68(+11.13%)
May 08, 2023	15.28	15.36	14.91	15.10	6,225,586	+0.17(+1.14%)
May 05, 2023	14.69	15.11	14.69	14.93	9,249,635	+0.67(+4.70%)
May 04, 2023	14.91	14.96	14.24	14.26	11,010,790	-0.75(-5.00%)
May 03, 2023	15.29	15.64	14.95	15.01	10,724,979	-0.27(-1.77%)
May 02, 2023	15.10	15.41	14.53	15.28	13,698,372	+0.07(+0.46%)
May 01, 2023	15.47	15.48	15.06	15.21	9,471,388	-0.17(-1.11%)
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%)