Skip to main content

Cleveland-Cliffs Inc (NY: CLF )

16.42 +0.56 (+3.53%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 8.092 8.341 8.045 8.054 8,015,425 +0.06(+0.72%)
Jun 28, 2018 7.978 8.064 7.767 7.997 8,631,432 +0.01(+0.12%)
Jun 27, 2018 8.178 8.206 7.920 7.987 11,336,291 -0.16(-1.99%)
Jun 26, 2018 8.083 8.197 7.882 8.150 10,802,807 +0.12(+1.55%)
Jun 25, 2018 8.455 8.525 7.963 8.025 16,643,229 -0.57(-6.67%)
Jun 22, 2018 8.341 8.732 8.279 8.599 14,960,791 +0.38(+4.65%)
Jun 21, 2018 8.178 8.350 8.121 8.217 5,929,270 -0.07(-0.81%)
Jun 20, 2018 8.197 8.312 8.102 8.283 5,952,899 +0.17(+2.12%)
Jun 19, 2018 8.064 8.193 8.016 8.111 7,591,509 -0.19(-2.30%)
Jun 18, 2018 8.188 8.350 8.169 8.303 4,555,462 +0.03(+0.35%)
Jun 15, 2018 8.417 7.959 8.274 12,342,857 -0.14(-1.70%)
Jun 14, 2018 8.455 8.498 8.283 8.417 6,969,707 +0.02(+0.23%)
Jun 13, 2018 8.494 8.594 8.226 8.398 15,092,801 -0.06(-0.68%)
Jun 12, 2018 8.455 8.599 8.331 8.455 7,845,769 +0.12(+1.49%)
Jun 11, 2018 8.140 8.379 8.140 8.331 6,269,317 +0.23(+2.83%)
Jun 08, 2018 8.073 8.150 7.997 8.102 4,682,428 +0.03(+0.36%)
Jun 07, 2018 8.236 8.264 8.006 8.073 7,347,955 -0.17(-2.09%)
Jun 06, 2018 8.255 7.916 8.245 10,175,470 +0.32(+4.10%)
Jun 05, 2018 7.997 8.083 7.844 7.920 5,913,211 -0.06(-0.72%)
Jun 04, 2018 8.341 8.408 7.968 7.978 9,652,560 -0.31(-3.69%)
Jun 01, 2018 8.178 8.360 8.116 8.283 7,230,532 +0.20(+2.48%)
May 31, 2018 8.245 8.455 7.997 8.083 10,905,157 +0.14(+1.81%)
May 30, 2018 8.006 8.111 7.911 7.939 8,712,309 +0.03(+0.36%)
May 29, 2018 7.796 8.035 7.748 7.911 6,954,222 +0.05(+0.61%)
May 25, 2018 7.863 7.863 7.863 0 -0.18(-2.26%)
May 24, 2018 8.035 8.140 7.892 8.045 7,282,312 -0.02(-0.24%)
May 23, 2018 8.073 8.169 8.016 8.064 5,823,988 -0.11(-1.40%)
May 22, 2018 8.064 8.245 8.021 8.178 8,029,173 +0.21(+2.64%)
May 21, 2018 8.226 8.264 7.911 7.968 10,652,919 -0.26(-3.14%)
May 18, 2018 8.522 8.675 8.111 8.226 15,412,627 -0.32(-3.80%)
May 17, 2018 8.293 8.646 8.283 8.551 11,194,109 +0.20(+2.40%)
May 16, 2018 8.226 8.522 8.159 8.350 14,884,266 +0.16(+1.98%)
May 15, 2018 7.882 8.197 7.796 8.188 7,625,698 +0.18(+2.27%)
May 14, 2018 8.083 8.187 7.935 8.006 9,075,420 -0.04(-0.48%)
May 11, 2018 8.025 8.245 8.025 8.045 9,446,397 +0.09(+1.08%)
May 10, 2018 7.758 8.121 7.748 7.959 11,830,008 +0.24(+3.09%)
May 09, 2018 7.586 7.863 7.548 7.720 13,553,103 +0.28(+3.72%)
May 08, 2018 7.357 7.596 7.318 7.443 8,250,399 +0.06(+0.78%)
May 07, 2018 7.404 7.510 7.309 7.385 6,243,140 +0.04(+0.52%)
May 04, 2018 6.936 7.357 6.898 7.347 10,371,593 +0.35(+5.05%)
May 03, 2018 7.022 7.080 6.901 6.994 7,670,785 -0.02(-0.27%)
May 02, 2018 6.946 7.166 6.927 7.013 9,437,556 +0.13(+1.94%)
May 01, 2018 7.022 7.060 6.764 6.879 11,215,848 -0.21(-2.96%)
Apr 30, 2018 6.974 7.166 6.974 7.089 7,734,733 +0.12(+1.78%)
Apr 27, 2018 7.080 7.137 6.879 6.965 9,112,377 -0.19(-2.67%)
Apr 26, 2018 7.166 7.204 7.064 7.156 7,440,539 +0.01(+0.13%)
Apr 25, 2018 6.860 7.156 6.793 7.146 9,806,077 +0.19(+2.75%)
Apr 24, 2018 7.013 7.080 6.783 6.955 10,667,343 +0.02(+0.28%)
Apr 23, 2018 7.395 7.443 6.888 6.936 22,524,252 -0.44(-5.96%)
Apr 20, 2018 7.013 7.672 6.984 7.376 33,572,920 +0.51(+7.37%)
Apr 19, 2018 6.898 7.013 6.745 6.869 15,047,514 +0.00(+0.00%)
Apr 18, 2018 6.726 7.118 6.726 6.869 14,577,540 +0.29(+4.35%)
Apr 17, 2018 6.525 6.640 6.487 6.583 8,614,985 +0.11(+1.62%)
Apr 16, 2018 6.669 6.697 6.478 6.478 10,436,748 -0.17(-2.59%)
Apr 13, 2018 6.688 6.831 6.597 6.650 7,032,379 +0.02(+0.29%)
Apr 12, 2018 6.583 6.669 6.506 6.631 5,553,067 +0.09(+1.31%)
Apr 11, 2018 6.688 6.736 6.497 6.545 7,478,063 -0.15(-2.28%)
Apr 10, 2018 6.535 6.755 6.468 6.697 10,854,474 +0.27(+4.16%)
Apr 09, 2018 6.592 6.602 6.373 6.430 9,210,530 -0.12(-1.90%)
Apr 06, 2018 6.803 6.850 6.487 6.554 10,080,938 -0.33(-4.85%)
Apr 05, 2018 6.611 6.917 6.611 6.888 9,292,421 +0.33(+5.10%)
Apr 04, 2018 6.401 6.607 6.353 6.554 6,430,925 -0.02(-0.29%)
Apr 03, 2018 6.592 6.712 6.459 6.573 6,313,338 +0.03(+0.44%)
Apr 02, 2018 6.602 6.774 6.468 6.545 12,838,017 -0.10(-1.44%)
Mar 29, 2018 6.640 6.640 6.640 0 +0.33(+5.30%)
Mar 28, 2018 6.363 6.478 6.210 6.306 8,673,218 -0.09(-1.35%)
Mar 27, 2018 6.631 6.650 6.325 6.392 11,580,344 -0.16(-2.48%)
Mar 26, 2018 6.430 6.573 6.349 6.554 13,065,670 +0.20(+3.16%)
Mar 23, 2018 6.373 6.497 6.115 6.353 16,723,757 -0.01(-0.15%)
Mar 22, 2018 6.812 6.994 6.363 6.363 20,810,296 -0.64(-9.14%)
Mar 21, 2018 6.650 7.032 6.611 7.003 11,285,808 +0.37(+5.62%)
Mar 20, 2018 6.812 6.831 6.525 6.631 12,437,028 -0.14(-2.12%)
Mar 19, 2018 6.994 7.070 6.650 6.774 13,886,998 -0.40(-5.59%)
Mar 16, 2018 6.965 7.309 6.927 7.175 10,838,451 +0.23(+3.30%)
Mar 15, 2018 6.860 6.965 6.798 6.946 6,094,958 +0.11(+1.68%)
Mar 14, 2018 6.841 7.118 6.793 6.831 11,744,791 -0.13(-1.92%)
Mar 13, 2018 7.137 7.271 6.936 6.965 9,427,810 -0.21(-2.93%)
Mar 12, 2018 7.089 7.185 6.994 7.175 6,705,793 +0.08(+1.08%)
Mar 09, 2018 7.290 7.395 6.946 7.099 12,194,559 -0.14(-1.98%)
Mar 08, 2018 7.548 7.615 7.146 7.242 17,591,336 -0.35(-4.65%)
Mar 07, 2018 7.548 7.596 11,830,757 -0.02(-0.25%)
Mar 06, 2018 7.433 7.643 7.185 7.615 16,142,087 +0.21(+2.84%)
Mar 05, 2018 7.519 7.653 7.376 7.404 10,478,049 -0.19(-2.52%)
Mar 02, 2018 7.567 7.806 7.232 7.596 29,242,570 +0.19(+2.58%)
Mar 01, 2018 6.917 7.519 6.831 7.404 28,874,580 +0.69(+10.24%)
Feb 28, 2018 7.108 7.175 6.707 6.717 8,964,046 -0.35(-5.00%)
Feb 27, 2018 7.223 7.309 7.022 7.070 6,813,695 -0.18(-2.50%)
Feb 26, 2018 7.309 7.402 7.185 7.252 9,572,778 +0.10(+1.34%)
Feb 23, 2018 7.280 7.462 7.103 7.156 8,676,121 -0.03(-0.40%)
Feb 22, 2018 7.185 7,296,363 -0.01(-0.13%)
Feb 21, 2018 7.424 7.500 7.185 7.194 13,248,167 -0.20(-2.71%)
Feb 20, 2018 7.376 7.705 7.290 7.395 17,911,312 -0.17(-2.27%)
Feb 16, 2018 7.567 7.567 7.567 0 +0.53(+7.46%)
Feb 15, 2018 7.041 7.080 6.841 7.041 9,352,270 +0.05(+0.68%)
Feb 14, 2018 6.717 7.032 6.659 6.994 11,220,310 +0.22(+3.24%)
Feb 13, 2018 6.611 6.869 6.583 6.774 11,574,884 +0.14(+2.16%)
Feb 12, 2018 6.363 6.669 6.306 6.631 12,079,770 +0.31(+4.83%)
Feb 09, 2018 6.401 6.468 6.019 6.325 14,938,288 -0.01(-0.15%)
Feb 08, 2018 6.516 6.592 6.172 6.334 17,772,002 -0.16(-2.50%)
Feb 07, 2018 6.745 6.764 6.497 6.497 18,272,394 +0.04(+0.59%)
Feb 06, 2018 6.048 6.631 6.029 6.459 18,012,342 +0.24(+3.84%)
Feb 05, 2018 6.124 6.525 6.086 6.220 17,287,316 +0.03(+0.46%)
Feb 02, 2018 6.449 6.449 6.181 6.191 21,074,612 -0.31(-4.71%)
Feb 01, 2018 6.506 6.664 6.382 6.497 19,584,418 -0.05(-0.73%)
Jan 31, 2018 7.070 7.146 6.487 6.545 23,787,478 -0.55(-7.81%)
Jan 30, 2018 6.984 7.166 6.869 7.099 16,272,004 +0.07(+0.95%)
Jan 29, 2018 7.309 7.366 7.013 7.032 14,756,671 -0.26(-3.54%)
Jan 26, 2018 7.529 7.648 7.290 7.290 15,011,614 -0.25(-3.30%)
Jan 25, 2018 8.522 8.742 7.261 7.538 51,010,940 -0.44(-5.51%)
Jan 24, 2018 8.111 8.322 7.959 7.978 23,558,158 +0.04(+0.48%)
Jan 23, 2018 7.911 8.054 7.624 7.939 19,812,572 -0.08(-0.95%)
Jan 22, 2018 8.054 8.178 7.858 8.016 15,318,798 -0.10(-1.18%)
Jan 19, 2018 7.920 8.150 7.825 8.111 11,195,297 +0.08(+0.95%)
Jan 18, 2018 8.073 8.264 8.016 8.035 13,516,873 -0.08(-0.94%)
Jan 17, 2018 7.930 8.217 7.863 8.111 15,670,319 +0.29(+3.66%)
Jan 16, 2018 8.159 8.207 7.758 7.825 23,098,424 -0.47(-5.65%)
Jan 12, 2018 8.293 8.293 8.293 0 -0.12(-1.48%)
Jan 11, 2018 7.739 8.484 7.715 8.417 26,715,452 +0.73(+9.44%)
Jan 10, 2018 7.720 7.691 9,708,321 +0.12(+1.64%)
Jan 09, 2018 7.720 7.729 7.481 7.567 10,320,561 -0.18(-2.34%)
Jan 08, 2018 7.758 7.834 7.567 7.748 9,196,954 -0.02(-0.25%)
Jan 05, 2018 7.758 7.767 7.519 7.767 9,034,368 +0.09(+1.12%)
Jan 04, 2018 7.586 7.758 7.366 7.681 19,491,672 +0.18(+2.42%)
Jan 03, 2018 7.529 7.615 7.118 7.500 16,616,865 -0.05(-0.63%)
Jan 02, 2018 7.013 7.605 7.013 7.548 17,999,668 +0.66(+9.57%)
Dec 29, 2017 6.888 6.888 6.888 0 -0.11(-1.64%)
Dec 28, 2017 6.927 7.003 6.879 7.003 5,260,161 +0.11(+1.66%)
Dec 27, 2017 7.003 7.060 6.860 6.888 5,946,430 -0.10(-1.37%)
Dec 26, 2017 6.965 7.032 6.888 6.984 6,662,929 +0.03(+0.41%)
Dec 22, 2017 6.831 7.003 6.755 6.955 12,140,955 +0.12(+1.82%)
Dec 21, 2017 6.678 6.860 6.573 6.831 16,213,453 +0.26(+3.92%)
Dec 20, 2017 6.545 6.697 6.277 6.573 18,545,156 +0.16(+2.53%)
Dec 19, 2017 6.516 6.554 6.411 6.411 7,871,395 -0.11(-1.61%)
Dec 18, 2017 6.449 6.592 6.382 6.516 8,918,972 +0.16(+2.56%)
Dec 15, 2017 6.191 6.392 6.134 6.353 11,669,837 +0.20(+3.26%)
Dec 14, 2017 6.239 6.341 6.153 6.153 6,967,494 -0.11(-1.68%)
Dec 13, 2017 6.363 6.392 6.139 6.258 7,571,713 -0.11(-1.80%)
Dec 12, 2017 6.115 6.401 6.115 6.373 16,749,656 +0.21(+3.41%)
Dec 11, 2017 6.162 6.277 6.105 6.162 8,899,977 +0.04(+0.62%)
Dec 08, 2017 6.124 6.124 5.809 6.124 13,306,374 +0.00(+0.00%)
Dec 07, 2017 5.833 5.914 5.752 13,995,004 +0.00(+0.00%)
Dec 06, 2017 5.818 5.904 5.694 5.818 22,929,032 +0.04(+0.66%)
Dec 05, 2017 6.115 6.210 5.771 5.780 27,162,272 -0.67(-10.37%)
Dec 04, 2017 6.602 6.764 6.430 6.449 9,294,225 -0.07(-1.03%)
Dec 01, 2017 6.392 6.688 6.382 6.516 13,527,660 +0.15(+2.40%)
Nov 30, 2017 6.153 6.444 6.134 6.363 11,050,910 +0.24(+3.90%)
Nov 29, 2017 6.277 6.401 6.115 6.124 8,396,151 -0.20(-3.17%)
Nov 28, 2017 6.067 6.334 6.045 6.325 9,003,964 +0.23(+3.76%)
Nov 27, 2017 6.287 6.334 6.076 6.096 9,354,903 -0.22(-3.48%)
Nov 24, 2017 6.153 6.363 6.153 6.315 9,482,735 +0.22(+3.61%)
Nov 22, 2017 6.086 6.153 6.048 6.096 7,106,745 +0.08(+1.27%)
Nov 21, 2017 5.990 6.181 5.971 6.019 7,854,907 +0.12(+2.11%)
Nov 20, 2017 5.838 5.933 5.818 5.895 5,907,138 +0.04(+0.65%)
Nov 17, 2017 5.723 5.904 5.694 5.857 6,974,383 +0.11(+1.83%)
Nov 16, 2017 5.924 6.019 5.732 5.752 11,490,832 -0.13(-2.27%)
Nov 15, 2017 5.503 5.914 5.350 5.885 13,895,646 +0.30(+5.30%)
Nov 14, 2017 5.713 5.752 5.522 5.589 8,702,458 -0.20(-3.47%)
Nov 13, 2017 5.694 5.857 5.666 5.790 8,981,137 +0.06(+1.00%)
Nov 10, 2017 5.818 5.838 5.704 5.732 13,111,191 -0.04(-0.66%)
Nov 09, 2017 5.895 5.971 5.761 5.771 14,284,548 -0.24(-3.97%)
Nov 08, 2017 5.895 6.048 5.857 6.010 7,505,348 +0.11(+1.78%)
Nov 07, 2017 6.000 6.010 5.885 5.904 5,707,251 -0.11(-1.75%)
Nov 06, 2017 5.924 6.057 5.847 6.010 7,843,251 +0.19(+3.28%)
Nov 03, 2017 5.857 5.904 5.761 5.818 7,386,223 -0.07(-1.14%)
Nov 02, 2017 5.943 6.124 5.780 5.885 9,687,822 -0.05(-0.81%)
Nov 01, 2017 5.914 6.067 5.780 5.933 14,580,182 +0.24(+4.19%)
Oct 31, 2017 5.732 5.752 5.436 5.694 17,950,442 -0.12(-2.13%)
Oct 30, 2017 6.000 6.066 5.799 5.818 9,030,452 -0.21(-3.49%)
Oct 27, 2017 5.990 6.081 5.771 6.029 16,199,571 -0.21(-3.37%)
Oct 26, 2017 6.535 6.544 6.134 6.239 15,800,063 -0.29(-4.39%)
Oct 25, 2017 6.621 6.631 6.439 6.525 11,767,649 -0.14(-2.15%)
Oct 24, 2017 6.525 6.688 6.439 6.669 12,895,829 +0.15(+2.35%)
Oct 23, 2017 6.516 6.717 6.411 6.516 19,216,228 -0.19(-2.85%)
Oct 20, 2017 7.146 7.146 6.573 6.707 29,890,386 -0.40(-5.65%)
Oct 19, 2017 6.822 7.127 6.697 7.108 15,991,684 +0.10(+1.36%)
Oct 18, 2017 6.812 7.080 6.812 7.013 11,681,044 +0.15(+2.23%)
Oct 17, 2017 6.917 7.060 6.812 6.860 7,377,118 -0.07(-0.97%)
Oct 16, 2017 7.299 7.385 6.908 6.927 15,430,545 -0.31(-4.23%)
Oct 13, 2017 6.917 7.309 6.850 7.232 25,516,472 +0.70(+10.67%)
Oct 12, 2017 6.516 6.650 6.468 6.535 7,988,944 +0.07(+1.03%)
Oct 11, 2017 6.449 6.631 6.435 6.468 7,588,503 -0.04(-0.59%)
Oct 10, 2017 6.535 6.592 6.430 6.506 5,877,823 +0.01(+0.15%)
Oct 09, 2017 6.707 6.783 6.393 6.497 12,145,413 -0.29(-4.23%)
Oct 06, 2017 7.003 7.003 6.736 6.783 9,073,918 -0.23(-3.27%)
Oct 05, 2017 7.099 7.146 6.974 7.013 5,470,796 -0.02(-0.27%)
Oct 04, 2017 7.146 7.252 7.003 7.032 7,786,921 -0.04(-0.54%)
Oct 03, 2017 7.108 7.118 6.900 7.070 6,556,247 +0.01(+0.14%)
Oct 02, 2017 6.803 7.137 6.793 7.060 10,589,545 +0.23(+3.36%)
Sep 29, 2017 6.831 6.907 6.755 6.831 7,913,430 -0.03(-0.42%)
Sep 28, 2017 6.946 6.955 6.650 6.860 13,002,858 -0.11(-1.51%)
Sep 27, 2017 6.745 7.070 6.592 6.965 14,741,712 +0.32(+4.89%)
Sep 26, 2017 6.592 6.697 6.564 6.640 6,444,746 +0.09(+1.31%)
Sep 25, 2017 6.545 6.621 6.363 6.554 8,881,799 +0.00(+0.00%)
Sep 22, 2017 6.554 6.640 6.478 6.554 10,400,534 -0.10(-1.44%)
Sep 21, 2017 6.793 6.841 6.631 6.650 12,243,534 -0.25(-3.60%)
Sep 20, 2017 6.974 7.013 6.803 6.898 8,668,845 -0.05(-0.69%)
Sep 19, 2017 6.946 6.994 6.812 6.946 5,833,460 -0.09(-1.22%)
Sep 18, 2017 6.869 7.089 6.860 7.032 8,811,870 +0.22(+3.23%)
Sep 15, 2017 6.707 6.936 6.707 6.812 9,444,670 +0.03(+0.42%)
Sep 14, 2017 6.946 6.965 6.602 6.783 14,206,293 -0.28(-3.92%)
Sep 13, 2017 7.252 7.338 6.974 7.060 12,125,247 -0.25(-3.40%)
Sep 12, 2017 7.529 7.223 7.309 10,808,838 -0.19(-2.55%)
Sep 11, 2017 7.758 7.767 7.357 7.500 9,462,058 -0.11(-1.38%)
Sep 08, 2017 8.025 8.049 7.471 7.605 13,954,156 -0.53(-6.46%)
Sep 07, 2017 8.073 8.169 7.997 8.131 6,468,518 +0.08(+0.95%)
Sep 06, 2017 7.939 8.102 7.877 8.054 8,189,807 +0.12(+1.57%)
Sep 05, 2017 8.131 8.379 7.748 7.930 13,093,546 -0.17(-2.12%)
Sep 01, 2017 8.092 8.169 8.006 8.102 7,221,352 +0.11(+1.44%)
Aug 31, 2017 8.178 8.197 7.911 7.987 9,252,006 -0.11(-1.30%)
Aug 30, 2017 7.796 8.236 7.767 8.092 15,226,596 +0.32(+4.18%)
Aug 29, 2017 7.261 7.911 7.223 7.767 12,512,672 +0.25(+3.30%)
Aug 28, 2017 7.481 7.629 7.424 7.519 5,982,262 +0.05(+0.64%)
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.