Australia markets closed

Cleveland-Cliffs Inc. (CLF)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
21.21+0.17 (+0.81%)
At close: 04:00PM EDT
21.28 +0.07 (+0.31%)
Pre-market: 08:36AM EDT
Time period:
18 Apr 2023 - 18 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
17 Apr 202421.4021.7921.1721.2121.219,055,800
16 Apr 202420.8521.1420.5921.0421.046,648,900
15 Apr 202421.9222.0421.2021.2421.244,734,000
12 Apr 202422.1722.2421.6221.6421.646,249,200
11 Apr 202422.3222.3921.9222.1422.145,369,600
10 Apr 202421.5222.3121.4022.3022.307,571,200
09 Apr 202422.0922.3221.5621.9121.9110,854,100
08 Apr 202422.5022.6722.3522.4222.423,846,900
05 Apr 202422.3022.5722.2122.2522.255,594,100
04 Apr 202422.9122.9722.3322.4222.425,065,800
03 Apr 202422.4022.8422.3222.8322.836,292,600
02 Apr 202422.5622.7422.2522.3822.386,781,700
01 Apr 202422.9522.9522.5822.6922.695,904,700
28 Mar 202422.2922.7822.2522.7422.746,642,400
27 Mar 202421.8022.2221.6422.1322.137,238,900
26 Mar 202421.5021.8321.4021.5721.574,345,500
25 Mar 202421.7322.1421.3621.4421.448,743,200
22 Mar 202421.4521.5021.2321.2621.263,789,000
21 Mar 202421.3721.5721.1821.4121.415,387,300
20 Mar 202420.9721.2920.8321.2021.205,473,000
19 Mar 202420.0021.1719.9820.9620.9612,616,300
18 Mar 202419.8920.2119.7820.0720.077,013,500
15 Mar 202419.5519.9019.4919.7619.7612,990,100
14 Mar 202420.0720.3319.2219.6619.6615,923,600
13 Mar 202420.2520.9519.8620.4320.4315,198,300
12 Mar 202420.7520.7820.3520.4720.475,766,600
11 Mar 202420.6820.9320.4220.5320.535,960,200
08 Mar 202421.3421.4720.9020.9920.998,112,300
07 Mar 202420.3721.0520.3020.9320.939,589,700
06 Mar 202420.5420.6719.9820.0920.098,204,200
05 Mar 202420.2520.4019.8220.2820.289,782,200
04 Mar 202421.1221.1220.2620.4220.428,947,300
01 Mar 202420.9721.1920.7721.0821.087,385,300
29 Feb 202420.3720.9220.3120.8020.808,511,600
28 Feb 202420.1020.4819.9320.3020.3010,350,500
27 Feb 202420.4320.7520.3920.7120.714,491,100
26 Feb 202420.0520.3519.9320.2520.254,109,800
23 Feb 202420.0620.2519.9220.2220.224,203,900
22 Feb 202419.6420.1119.5420.0320.036,311,200
21 Feb 202419.5719.6619.4119.5419.543,579,300
20 Feb 202419.5419.7819.2619.5819.589,921,000
16 Feb 202420.0920.1519.8019.8719.876,527,500
15 Feb 202419.1420.0519.1219.9819.9812,017,000
14 Feb 202419.2519.6119.1919.5319.538,861,700
13 Feb 202419.1019.3518.8519.1719.1713,637,600
12 Feb 202419.7619.9219.5119.5719.578,526,300
09 Feb 202419.3520.0219.3119.8719.8711,537,500
08 Feb 202419.3819.5219.1819.3219.329,265,300
07 Feb 202419.8719.9519.5419.7819.788,458,300
06 Feb 202419.8919.9319.6719.7519.759,136,900
05 Feb 202420.0620.1519.5419.9019.9011,327,300
02 Feb 202420.2520.5919.9020.3420.349,108,700
01 Feb 202420.1820.6619.7820.3620.3618,373,800
31 Jan 202420.0820.7620.0220.0520.0517,016,400
30 Jan 202418.3720.2318.2620.1320.1318,989,600
29 Jan 202418.6218.9718.2518.8918.8911,011,500
26 Jan 202418.5618.8118.3718.4218.425,225,700
25 Jan 202418.3818.5018.1918.4118.415,624,200
24 Jan 202418.4118.6818.2118.2718.277,816,100
23 Jan 202418.3818.7818.0318.0518.059,316,900
22 Jan 202417.6218.2017.5718.0818.087,172,500
19 Jan 202417.7417.7717.4617.7317.736,400,400
18 Jan 202418.0818.1417.6117.8217.827,540,800
17 Jan 202417.8018.1617.7817.9517.956,295,200
16 Jan 202418.3018.4217.9818.0818.088,113,300
12 Jan 202418.4918.7218.3618.5218.529,169,900
11 Jan 202418.4818.5518.0318.2618.268,168,500
10 Jan 202418.5718.8218.3318.5918.597,917,100
09 Jan 202419.0519.1418.6118.6818.687,818,400
08 Jan 202419.0419.3518.9119.2819.287,337,700
05 Jan 202419.0019.5818.8919.1719.1713,326,300
04 Jan 202419.5719.6119.0319.1019.108,777,300
03 Jan 202419.3319.9318.9719.6419.6410,627,600
02 Jan 202420.2720.3519.6519.7719.776,611,900
29 Dec 202320.7320.7820.3620.4220.426,652,800
28 Dec 202320.8220.9420.7220.8220.825,550,400
27 Dec 202320.7921.1820.7520.9220.925,314,300
26 Dec 202320.8521.0320.7420.8620.864,641,000
22 Dec 202321.0121.1020.6220.7420.746,260,400
21 Dec 202320.9821.0520.7120.8920.899,336,000
20 Dec 202321.0521.2120.7120.8120.8112,110,800
19 Dec 202320.5821.4120.5721.1521.1515,451,500
18 Dec 202320.2621.1719.9020.5020.5043,017,500
15 Dec 202319.0219.5418.5718.7018.7017,241,200
14 Dec 202318.2519.0718.2518.8718.8712,988,500
13 Dec 202317.3018.1717.1618.0818.0815,291,200
12 Dec 202317.3017.3617.0817.2617.265,159,300
11 Dec 202317.1317.4317.0917.3317.335,757,100
08 Dec 202317.3017.8517.2617.3817.384,344,600
07 Dec 202317.5117.5717.2917.3317.336,156,900
06 Dec 202317.7518.0217.4017.4717.477,249,600
05 Dec 202318.1818.2617.6517.7317.737,941,700
04 Dec 202318.1018.5118.0518.3318.338,702,800
01 Dec 202317.2818.3717.1618.2618.2616,891,900
30 Nov 202316.9217.2816.8817.1617.169,017,300
29 Nov 202316.8516.9916.6116.9016.907,380,000
28 Nov 202316.8116.9816.6016.7316.737,018,200
27 Nov 202316.7517.1816.6916.8316.837,225,000
24 Nov 202316.8416.9416.6416.7816.782,559,700
22 Nov 202316.9116.9516.6816.8516.855,420,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...