Skip to main content

Cleveland-Cliffs Inc (NY: CLF )

21.62 +0.34 (+1.60%)
Official Closing Price Updated: 7:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 27, 2023 21.13 21.75 21.09 21.62 8,336,033 +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%)
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.