Skip to main content

Cleveland-Cliffs Inc (NY: CLF )

21.79 +0.20 (+0.93%)
Official Closing Price Updated: 4:10 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 17,771,436 -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 13,261,638 +0.84(+3.21%)
May 03, 2022 25.60 26.72 25.60 26.17 12,814,963 +0.25(+0.96%)
May 02, 2022 25.38 25.93 24.86 25.92 17,577,352 +0.43(+1.69%)
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 15,548,342 +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 17,144,852 +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%)
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.