Skip to main content

Cleveland-Cliffs Inc (NY: CLF )

20.81 -0.02 (-0.10%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

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