Skip to main content

Cleveland-Cliffs Inc (NY: CLF )

22.13 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 03, 2023 18.45 18.70 18.14 18.42 7,162,676 +0.09(+0.49%)
Mar 31, 2023 18.25 18.49 18.14 18.33 8,612,286 +0.24(+1.33%)
Mar 30, 2023 18.31 18.36 18.05 18.09 7,573,734 +0.14(+0.78%)
Mar 29, 2023 18.20 18.31 17.86 17.95 10,326,390 +0.07(+0.39%)
Mar 28, 2023 17.67 18.12 17.59 17.88 7,527,811 +0.37(+2.11%)
Mar 27, 2023 17.74 17.78 17.31 17.51 7,716,869 +0.08(+0.46%)
Mar 24, 2023 17.20 17.57 17.02 17.43 9,700,243 -0.22(-1.25%)
Mar 23, 2023 17.91 18.27 17.38 17.65 8,771,072 -0.10(-0.56%)
Mar 22, 2023 18.38 18.52 17.71 17.75 7,993,129 -0.63(-3.43%)
Mar 21, 2023 18.27 18.57 18.09 18.38 10,337,205 +0.50(+2.80%)
Mar 20, 2023 17.99 18.18 17.83 17.88 10,866,040 +0.52(+3.00%)
Mar 17, 2023 17.82 17.87 17.30 17.36 20,951,132 -0.25(-1.42%)
Mar 16, 2023 17.44 17.84 17.05 17.61 9,610,722 -0.05(-0.28%)
Mar 15, 2023 18.59 18.70 17.12 17.66 16,449,615 -1.72(-8.88%)
Mar 14, 2023 19.65 19.80 18.98 19.38 8,070,384 +0.26(+1.36%)
Mar 13, 2023 18.81 19.55 18.61 19.12 11,552,767 -0.25(-1.29%)
Mar 10, 2023 20.69 20.69 19.16 19.37 12,272,892 -1.21(-5.88%)
Mar 09, 2023 21.09 21.45 20.49 20.58 7,740,284 -0.67(-3.15%)
Mar 08, 2023 20.91 21.32 20.74 21.25 6,626,228 +0.35(+1.67%)
Mar 07, 2023 21.68 21.81 20.88 20.90 10,777,943 -0.93(-4.26%)
Mar 06, 2023 22.43 22.60 21.79 21.83 9,327,589 -0.96(-4.21%)
Mar 03, 2023 22.45 22.83 22.27 22.79 9,751,789 +0.57(+2.57%)
Mar 02, 2023 21.29 22.28 21.05 22.22 10,250,800 +0.80(+3.73%)
Mar 01, 2023 21.90 21.94 21.33 21.42 8,792,426 +0.09(+0.42%)
Feb 28, 2023 20.81 21.51 20.55 21.33 10,572,941 +0.71(+3.44%)
Feb 27, 2023 20.12 20.84 20.10 20.62 9,484,054 +0.90(+4.56%)
Feb 24, 2023 19.59 19.93 19.27 19.72 10,192,378 -0.41(-2.04%)
Feb 23, 2023 19.99 20.28 19.66 20.13 9,536,536 +0.19(+0.95%)
Feb 22, 2023 19.78 20.11 19.57 19.94 7,790,613 +0.10(+0.50%)
Feb 21, 2023 19.70 20.20 19.56 19.84 8,659,059 +0.02(+0.10%)
Feb 17, 2023 20.47 20.47 19.64 19.82 8,609,058 -0.77(-3.74%)
Feb 16, 2023 20.30 21.06 20.24 20.59 10,915,604 +0.11(+0.54%)
Feb 15, 2023 20.10 20.63 19.89 20.48 10,775,702 +0.07(+0.34%)
Feb 14, 2023 19.28 20.59 19.01 20.41 20,609,148 +0.30(+1.49%)
Feb 13, 2023 19.85 20.31 19.55 20.11 9,932,903 +0.17(+0.85%)
Feb 10, 2023 19.61 20.00 19.43 19.94 7,741,768 +0.06(+0.30%)
Feb 09, 2023 20.47 20.65 19.83 19.88 6,948,478 -0.33(-1.63%)
Feb 08, 2023 20.03 20.56 19.88 20.21 7,352,841 +0.04(+0.20%)
Feb 07, 2023 20.89 20.93 19.80 20.17 11,358,120 -0.67(-3.21%)
Feb 06, 2023 21.26 21.39 20.62 20.84 8,392,709 -0.76(-3.52%)
Feb 03, 2023 21.71 22.54 21.54 21.60 10,066,805 -0.03(-0.14%)
Feb 02, 2023 22.00 22.11 21.28 21.63 8,831,759 -0.26(-1.19%)
Feb 01, 2023 21.23 21.98 20.95 21.89 9,627,308 +0.54(+2.53%)
Jan 31, 2023 21.00 21.41 20.74 21.35 9,856,378 +0.13(+0.61%)
Jan 30, 2023 21.33 21.63 21.09 21.22 6,814,914 -0.40(-1.85%)
Jan 27, 2023 21.13 21.75 21.09 21.62 8,346,120 +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%)
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.