Cleveland-Cliffs Inc (NY: CLF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 20, 2024	11.91	11.95	11.42	11.77	37,463,880	-0.26(-2.16%)
Sep 19, 2024	11.97	12.11	11.81	12.03	12,389,587	+0.49(+4.25%)
Sep 18, 2024	11.85	12.05	11.50	11.54	12,929,755	-0.27(-2.29%)
Sep 17, 2024	11.80	11.99	11.66	11.81	7,985,326	+0.06(+0.51%)
Sep 16, 2024	11.99	12.00	11.63	11.75	11,370,898	-0.16(-1.34%)
Sep 13, 2024	11.52	12.14	11.50	11.91	14,920,396	+0.56(+4.93%)
Sep 12, 2024	11.22	11.45	11.04	11.35	14,565,572	+0.22(+1.98%)
Sep 11, 2024	10.89	11.17	10.21	11.13	24,056,298	+0.22(+2.02%)
Sep 10, 2024	11.22	11.25	10.65	10.91	18,316,934	-0.35(-3.11%)
Sep 09, 2024	11.47	11.69	11.25	11.26	11,271,637	-0.14(-1.23%)
Sep 06, 2024	11.53	11.65	11.02	11.40	18,774,624	-0.15(-1.30%)
Sep 05, 2024	12.07	12.14	11.52	11.55	14,893,273	-0.44(-3.67%)
Sep 04, 2024	12.07	12.33	11.92	11.99	15,511,469	-0.12(-0.99%)
Sep 03, 2024	12.82	12.84	12.03	12.11	17,926,428	-0.95(-7.27%)
Aug 30, 2024	13.39	13.39	12.86	13.06	39,345,004	-0.27(-2.03%)
Aug 29, 2024	13.53	13.60	13.31	13.33	9,133,859	-0.12(-0.89%)
Aug 28, 2024	13.86	13.88	13.28	13.45	10,540,494	-0.60(-4.27%)
Aug 27, 2024	13.97	14.10	13.75	14.05	14,213,951	+0.27(+1.96%)
Aug 26, 2024	13.59	14.07	13.50	13.78	14,037,114	+0.51(+3.84%)
Aug 23, 2024	12.92	13.39	12.85	13.27	10,482,197	+0.40(+3.11%)
Aug 22, 2024	12.74	12.93	12.58	12.87	9,698,142	+0.03(+0.23%)
Aug 21, 2024	12.59	12.92	12.56	12.84	10,434,167	+0.44(+3.55%)
Aug 20, 2024	12.65	12.68	12.39	12.40	7,856,655	-0.30(-2.36%)
Aug 19, 2024	12.69	12.98	12.67	12.70	9,542,834	+0.12(+0.95%)
Aug 16, 2024	12.55	12.65	12.47	12.58	8,444,690	-0.05(-0.40%)
Aug 15, 2024	12.80	12.92	12.61	12.63	9,109,332	+0.08(+0.64%)
Aug 14, 2024	13.00	13.13	12.50	12.55	11,452,508	-0.48(-3.68%)
Aug 13, 2024	12.75	13.08	12.59	13.03	8,329,829	+0.30(+2.36%)
Aug 12, 2024	13.20	13.21	12.66	12.73	10,130,082	-0.45(-3.41%)
Aug 09, 2024	13.40	13.41	13.07	13.18	7,213,236	-0.16(-1.20%)
Aug 08, 2024	13.51	13.68	13.33	13.34	6,386,628	+0.01(+0.08%)
Aug 07, 2024	13.74	13.94	13.30	13.33	8,365,871	-0.03(-0.22%)
Aug 06, 2024	13.40	13.63	13.30	13.36	7,477,498	+0.04(+0.30%)
Aug 05, 2024	13.12	13.62	13.06	13.32	11,059,825	-0.63(-4.52%)
Aug 02, 2024	14.35	14.38	13.80	13.95	11,418,798	-0.69(-4.71%)
Aug 01, 2024	15.25	15.41	14.47	14.64	10,611,350	-0.71(-4.63%)
Jul 31, 2024	15.11	15.71	15.06	15.35	9,384,079	+0.38(+2.54%)
Jul 30, 2024	15.02	15.24	14.91	14.97	5,770,422	-0.29(-1.90%)
Jul 29, 2024	15.41	15.46	15.13	15.26	5,940,746	-0.21(-1.36%)
Jul 26, 2024	15.35	15.59	15.12	15.47	7,312,413	+0.21(+1.38%)
Jul 25, 2024	14.94	15.61	14.84	15.26	10,511,205	+0.32(+2.14%)
Jul 24, 2024	15.79	16.00	14.92	14.94	11,772,861	-0.94(-5.92%)
Jul 23, 2024	15.51	15.92	15.01	15.88	15,781,685	+0.67(+4.40%)
Jul 22, 2024	15.27	15.32	14.97	15.21	10,062,782	+0.04(+0.26%)
Jul 19, 2024	15.51	15.51	15.16	15.17	7,901,490	-0.39(-2.51%)
Jul 18, 2024	15.50	15.83	15.35	15.56	8,097,791	+0.06(+0.39%)
Jul 17, 2024	15.90	15.93	15.47	15.50	9,796,641	-0.43(-2.70%)
Jul 16, 2024	16.03	16.09	15.66	15.93	11,911,150	-0.28(-1.73%)
Jul 15, 2024	15.80	16.47	15.78	16.21	15,447,556	+0.04(+0.25%)
Jul 12, 2024	16.00	16.38	15.91	16.17	8,560,590	+0.28(+1.76%)
Jul 11, 2024	15.66	15.98	15.50	15.89	6,896,292	+0.49(+3.18%)
Jul 10, 2024	15.28	15.43	15.09	15.40	6,709,315	+0.22(+1.45%)
Jul 09, 2024	15.41	15.45	15.15	15.18	6,013,681	-0.29(-1.87%)
Jul 08, 2024	15.66	15.75	15.41	15.47	6,526,051	-0.17(-1.09%)
Jul 05, 2024	15.75	15.82	15.51	15.64	9,585,333	-0.31(-1.94%)
Jul 03, 2024	15.78	15.95	15.75	15.95	7,044,637	+0.32(+2.05%)
Jul 02, 2024	15.41	15.68	15.32	15.63	7,710,278	+0.24(+1.56%)
Jul 01, 2024	15.44	15.50	15.18	15.39	6,349,760	+0.00(+0.00%)
Jun 28, 2024	15.23	15.77	15.23	15.39	17,594,720	+0.39(+2.60%)
Jun 27, 2024	14.90	15.07	14.79	15.00	8,637,408	+0.07(+0.47%)
Jun 26, 2024	14.32	14.97	14.32	14.93	13,558,613	+0.48(+3.32%)
Jun 25, 2024	14.70	14.70	14.29	14.45	9,111,888	-0.29(-1.97%)
Jun 24, 2024	14.83	15.06	14.68	14.74	9,695,625	-0.06(-0.41%)
Jun 21, 2024	14.65	14.90	14.40	14.80	28,057,956	+0.13(+0.89%)
Jun 20, 2024	14.78	14.92	14.64	14.67	9,103,852	-0.04(-0.27%)
Jun 18, 2024	14.90	15.18	14.49	14.71	11,250,875	-0.13(-0.88%)
Jun 17, 2024	14.82	15.00	14.42	14.84	13,073,832	-0.07(-0.47%)
Jun 14, 2024	14.59	14.98	14.47	14.91	11,475,163	+0.05(+0.34%)
Jun 13, 2024	15.04	15.05	14.60	14.86	10,992,663	-0.21(-1.39%)
Jun 12, 2024	15.26	15.30	14.90	15.07	9,642,582	-0.06(-0.40%)
Jun 11, 2024	15.20	15.28	14.78	15.13	18,080,436	-0.52(-3.32%)
Jun 10, 2024	15.68	15.80	15.56	15.65	6,798,237	-0.15(-0.95%)
Jun 07, 2024	15.82	15.94	15.55	15.80	9,239,325	-0.25(-1.56%)
Jun 06, 2024	15.98	16.25	15.96	16.05	9,085,499	-0.07(-0.43%)
Jun 05, 2024	16.53	16.54	16.09	16.12	8,509,704	-0.38(-2.30%)
Jun 04, 2024	16.97	17.00	16.49	16.50	7,472,680	-0.66(-3.85%)
Jun 03, 2024	17.27	17.41	17.11	17.16	6,341,213	-0.12(-0.69%)
May 31, 2024	16.85	17.34	16.76	17.28	10,145,863	+0.45(+2.67%)
May 30, 2024	16.77	16.98	16.67	16.83	5,394,698	+0.06(+0.36%)
May 29, 2024	16.69	16.98	16.64	16.77	4,813,052	-0.17(-1.00%)
May 28, 2024	16.97	17.25	16.82	16.94	5,605,048	+0.03(+0.18%)
May 24, 2024	17.16	17.16	16.86	16.91	3,774,841	-0.01(-0.06%)
May 23, 2024	17.21	17.30	16.73	16.92	6,613,985	-0.23(-1.34%)
May 22, 2024	17.34	17.39	16.96	17.15	6,922,393	-0.36(-2.06%)
May 21, 2024	17.65	17.77	17.23	17.51	7,299,077	-0.20(-1.13%)
May 20, 2024	17.69	17.86	17.39	17.71	7,276,644	+0.20(+1.14%)
May 17, 2024	17.70	17.72	17.38	17.51	5,140,634	-0.16(-0.91%)
May 16, 2024	17.91	18.03	17.65	17.67	4,477,561	-0.21(-1.17%)
May 15, 2024	17.99	18.10	17.64	17.88	6,017,228	+0.08(+0.45%)
May 14, 2024	17.89	18.04	17.71	17.80	5,958,467	+0.10(+0.56%)
May 13, 2024	17.35	17.80	17.35	17.70	7,049,092	+0.38(+2.19%)
May 10, 2024	17.50	17.57	17.26	17.32	5,122,974	-0.13(-0.74%)
May 09, 2024	17.19	17.57	17.19	17.45	6,166,052	+0.21(+1.22%)
May 08, 2024	17.12	17.24	17.06	17.24	6,268,815	-0.07(-0.40%)
May 07, 2024	17.25	17.64	17.25	17.31	7,593,947	+0.11(+0.64%)
May 06, 2024	17.78	17.95	17.13	17.20	8,775,425	-0.40(-2.27%)
May 03, 2024	17.44	17.66	17.30	17.60	6,880,956	+0.32(+1.85%)
May 02, 2024	16.97	17.29	16.86	17.28	8,433,605	+0.58(+3.47%)
May 01, 2024	16.98	17.08	16.50	16.70	15,888,317	-0.20(-1.18%)
Apr 30, 2024	17.88	18.00	16.85	16.90	14,318,727	-1.16(-6.42%)
Apr 29, 2024	17.90	18.20	17.90	18.06	8,678,147	+0.18(+1.01%)
Apr 26, 2024	18.24	18.31	17.84	17.88	9,278,304	-0.35(-1.92%)
Apr 25, 2024	18.07	18.41	17.72	18.23	14,331,650	-0.09(-0.49%)
Apr 24, 2024	18.53	18.82	18.15	18.32	14,391,928	-0.23(-1.24%)
Apr 23, 2024	19.92	20.04	18.42	18.55	32,350,232	-2.30(-11.03%)
Apr 22, 2024	20.72	21.14	20.52	20.85	7,870,812	+0.04(+0.19%)
Apr 19, 2024	20.75	21.02	20.52	20.81	7,242,732	-0.02(-0.10%)
Apr 18, 2024	21.29	21.32	20.68	20.83	8,341,058	-0.38(-1.79%)
Apr 17, 2024	21.40	21.79	21.16	21.21	9,056,353	+0.17(+0.81%)
Apr 16, 2024	20.85	21.14	20.59	21.04	6,648,059	-0.20(-0.94%)
Apr 15, 2024	21.92	22.04	21.20	21.24	4,734,075	-0.40(-1.85%)
Apr 12, 2024	22.17	22.23	21.61	21.64	6,250,779	-0.50(-2.26%)
Apr 11, 2024	22.32	22.39	21.92	22.14	5,369,646	-0.16(-0.72%)
Apr 10, 2024	21.52	22.31	21.40	22.30	7,570,644	+0.39(+1.78%)
Apr 09, 2024	22.09	22.32	21.56	21.91	10,853,590	-0.51(-2.27%)
Apr 08, 2024	22.50	22.67	22.35	22.42	3,845,997	+0.17(+0.76%)
Apr 05, 2024	22.30	22.57	22.21	22.25	5,594,131	-0.17(-0.76%)
Apr 04, 2024	22.91	22.97	22.32	22.42	5,065,395	-0.41(-1.80%)
Apr 03, 2024	22.40	22.84	22.32	22.83	6,291,265	+0.45(+2.01%)
Apr 02, 2024	22.56	22.74	22.25	22.38	6,781,722	-0.31(-1.37%)
Apr 01, 2024	22.95	22.95	22.58	22.69	5,904,344	-0.05(-0.22%)
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	20.75	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	16.83	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%)