Skip to main content

Cleveland-Cliffs Inc (NY: CLF )

22.74 +0.61 (+2.76%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.