Skip to main content

Cleveland-Cliffs Inc (NY: CLF )

20.07 +0.31 (+1.57%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 20.00 20.30 19.58 20.12 15,053,287 -0.08(-0.40%)
May 27, 2021 19.45 20.45 19.32 20.20 28,107,428 +1.28(+6.77%)
May 26, 2021 18.20 19.00 18.15 18.92 15,199,520 +0.72(+3.96%)
May 25, 2021 18.68 19.02 18.08 18.20 18,482,412 -0.36(-1.94%)
May 24, 2021 18.05 18.61 17.65 18.56 19,999,914 +0.50(+2.77%)
May 21, 2021 18.60 19.07 17.91 18.06 27,813,172 -0.36(-1.95%)
May 20, 2021 19.06 19.17 18.26 18.42 26,479,212 -0.61(-3.21%)
May 19, 2021 19.46 19.69 18.62 19.03 27,711,772 -1.21(-5.98%)
May 18, 2021 20.76 21.05 20.17 20.24 16,227,217 -0.65(-3.11%)
May 17, 2021 19.90 20.97 19.56 20.89 27,031,766 +1.38(+7.07%)
May 14, 2021 19.51 20.11 18.96 19.51 28,812,960 -0.29(-1.46%)
May 13, 2021 19.98 20.95 19.15 19.80 25,248,768 -0.17(-0.85%)
May 12, 2021 21.38 21.92 19.70 19.97 33,819,884 -1.41(-6.59%)
May 11, 2021 19.87 21.69 19.82 21.38 30,616,556 +0.67(+3.24%)
May 10, 2021 21.97 22.89 20.60 20.71 36,002,168 -0.41(-1.94%)
May 07, 2021 20.55 21.35 20.22 21.12 25,581,908 +0.66(+3.23%)
May 06, 2021 20.30 20.52 19.28 20.46 28,747,620 +0.26(+1.29%)
May 05, 2021 20.50 21.05 19.71 20.20 35,186,912 -0.16(-0.79%)
May 04, 2021 18.32 20.41 18.21 20.36 45,951,912 +2.15(+11.81%)
May 03, 2021 18.00 18.36 17.52 18.21 18,246,564 +0.35(+1.96%)
Apr 30, 2021 17.09 18.40 17.00 17.86 17,874,700 +0.47(+2.70%)
Apr 29, 2021 18.55 18.62 17.32 17.39 20,378,262 -0.96(-5.23%)
Apr 28, 2021 18.42 18.68 17.92 18.35 17,986,232 -0.34(-1.82%)
Apr 27, 2021 18.84 19.39 18.47 18.69 22,661,860 -0.24(-1.27%)
Apr 26, 2021 18.05 18.95 17.66 18.93 29,461,388 +0.95(+5.28%)
Apr 23, 2021 17.30 18.04 17.02 17.98 22,920,900 +0.89(+5.21%)
Apr 22, 2021 17.62 17.74 16.67 17.09 23,898,876 +0.04(+0.23%)
Apr 21, 2021 16.33 17.14 15.84 17.05 16,296,864 +0.45(+2.71%)
Apr 20, 2021 17.39 17.42 16.23 16.60 15,434,266 -0.79(-4.54%)
Apr 19, 2021 17.83 18.42 17.05 17.39 22,861,732 -0.60(-3.34%)
Apr 16, 2021 18.24 18.24 17.60 17.99 14,824,600 +0.01(+0.06%)
Apr 15, 2021 18.75 18.80 17.74 17.98 19,707,832 -0.53(-2.86%)
Apr 14, 2021 17.68 19.07 17.56 18.51 21,961,724 +1.07(+6.14%)
Apr 13, 2021 17.68 18.05 17.22 17.44 10,242,681 -0.10(-0.57%)
Apr 12, 2021 17.82 17.84 17.33 17.54 11,850,560 -0.29(-1.63%)
Apr 09, 2021 17.80 18.38 17.68 17.83 13,984,700 -0.26(-1.44%)
Apr 08, 2021 18.09 18.31 17.28 18.09 24,663,748 -0.02(-0.11%)
Apr 07, 2021 18.43 18.86 17.92 18.11 17,600,652 -0.36(-1.95%)
Apr 06, 2021 19.39 19.65 18.30 18.47 21,740,784 -0.92(-4.74%)
Apr 05, 2021 19.90 20.87 19.35 19.39 27,517,944 -0.03(-0.15%)
Apr 01, 2021 20.15 20.16 18.98 19.42 33,745,000 -0.69(-3.43%)
Mar 31, 2021 18.44 20.34 18.27 20.11 70,888,184 +2.87(+16.65%)
Mar 30, 2021 16.29 17.30 16.01 17.24 19,145,876 +1.01(+6.22%)
Mar 29, 2021 16.44 17.36 16.13 16.23 20,432,856 -0.34(-2.05%)
Mar 26, 2021 15.64 16.59 15.41 16.57 17,641,100 +1.40(+9.23%)
Mar 25, 2021 14.27 15.36 14.01 15.17 14,393,063 +0.56(+3.83%)
Mar 24, 2021 15.27 15.63 14.61 14.61 13,325,188 -0.10(-0.68%)
Mar 23, 2021 15.51 15.88 14.60 14.71 15,177,933 -1.15(-7.25%)
Mar 22, 2021 16.76 16.76 15.84 15.86 12,234,910 -0.77(-4.63%)
Mar 19, 2021 16.85 17.01 16.08 16.63 18,197,300 -0.06(-0.36%)
Mar 18, 2021 16.70 17.78 16.59 16.69 17,176,816 -0.07(-0.42%)
Mar 17, 2021 15.78 16.82 15.55 16.76 11,570,489 +0.84(+5.28%)
Mar 16, 2021 17.00 17.00 15.91 15.92 14,050,357 -1.17(-6.85%)
Mar 15, 2021 17.51 17.56 16.81 17.09 13,021,731 -0.45(-2.57%)
Mar 12, 2021 16.85 17.61 16.50 17.54 14,801,600 +0.64(+3.79%)
Mar 11, 2021 16.30 16.91 16.09 16.90 15,163,428 +0.93(+5.82%)
Mar 10, 2021 15.66 16.18 15.48 15.97 14,840,091 +0.36(+2.31%)
Mar 09, 2021 14.64 15.75 14.49 15.61 20,349,904 +0.98(+6.70%)
Mar 08, 2021 14.24 14.93 14.13 14.63 18,720,268 +0.51(+3.61%)
Mar 05, 2021 13.99 14.23 12.77 14.12 25,152,900 +0.46(+3.37%)
Mar 04, 2021 14.05 14.51 13.05 13.66 23,483,628 -0.67(-4.68%)
Mar 03, 2021 14.80 15.00 14.28 14.33 18,333,968 -0.35(-2.38%)
Mar 02, 2021 14.25 14.97 13.82 14.68 22,651,884 +0.69(+4.93%)
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.