NYSE - Delayed Quote USD

Cleveland-Cliffs Inc. (CLF)

Compare
12.88 -0.17 (-1.30%)
At close: October 15 at 4:00 PM EDT
13.01 +0.13 (+1.01%)
Pre-Market: 8:15 AM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Oct 15, 2024 12.85 13.22 12.85 12.88 12.88 7,868,500
Oct 14, 2024 12.94 13.06 12.77 13.05 13.05 8,488,500
Oct 11, 2024 12.70 13.18 12.69 13.14 13.14 9,066,600
Oct 10, 2024 12.73 12.84 12.53 12.70 12.70 11,360,200
Oct 9, 2024 12.60 13.06 12.60 12.85 12.85 11,689,300
Oct 8, 2024 12.66 12.74 12.24 12.71 12.71 13,589,300
Oct 7, 2024 12.87 13.05 12.75 12.98 12.98 8,013,000
Oct 4, 2024 12.98 13.22 12.86 13.00 13.00 8,366,600
Oct 3, 2024 12.69 12.95 12.68 12.80 12.80 9,310,100
Oct 2, 2024 12.98 13.39 12.90 12.96 12.96 8,867,000
Oct 1, 2024 12.73 13.06 12.63 12.99 12.99 11,090,900
Sep 30, 2024 12.65 13.01 12.62 12.77 12.77 10,344,200
Sep 27, 2024 12.83 13.17 12.76 12.76 12.76 12,398,400
Sep 26, 2024 12.97 13.18 12.57 12.71 12.71 13,637,700
Sep 25, 2024 12.40 12.47 12.13 12.25 12.25 11,213,200
Sep 24, 2024 12.44 12.83 12.38 12.43 12.43 16,221,800
Sep 23, 2024 11.75 12.02 11.70 11.87 11.87 9,591,500
Sep 20, 2024 11.91 11.95 11.42 11.77 11.77 37,466,100
Sep 19, 2024 11.97 12.11 11.81 12.03 12.03 12,380,700
Sep 18, 2024 11.85 12.05 11.50 11.54 11.54 12,931,000
Sep 17, 2024 11.80 11.99 11.67 11.81 11.81 7,985,600
Sep 16, 2024 11.99 12.00 11.63 11.75 11.75 11,372,400
Sep 13, 2024 11.52 12.14 11.50 11.91 11.91 14,920,400
Sep 12, 2024 11.22 11.45 11.04 11.35 11.35 14,568,300
Sep 11, 2024 10.89 11.17 10.21 11.13 11.13 24,067,800
Sep 10, 2024 11.22 11.25 10.65 10.91 10.91 18,323,200
Sep 9, 2024 11.47 11.69 11.25 11.26 11.26 11,273,400
Sep 6, 2024 11.53 11.66 11.02 11.40 11.40 18,774,600
Sep 5, 2024 12.07 12.15 11.52 11.55 11.55 14,900,900
Sep 4, 2024 12.07 12.33 11.92 11.99 11.99 15,515,900
Sep 3, 2024 12.83 12.84 12.03 12.11 12.11 17,930,800
Aug 30, 2024 13.39 13.39 12.86 13.06 13.06 39,345,000
Aug 29, 2024 13.53 13.60 13.31 13.33 13.33 9,134,200
Aug 28, 2024 13.86 13.88 13.28 13.45 13.45 10,540,200
Aug 27, 2024 13.97 14.10 13.75 14.05 14.05 14,215,200
Aug 26, 2024 13.59 14.07 13.50 13.78 13.78 14,042,100
Aug 23, 2024 12.92 13.39 12.85 13.27 13.27 10,482,200
Aug 22, 2024 12.74 12.93 12.58 12.87 12.87 9,698,400
Aug 21, 2024 12.59 12.92 12.56 12.84 12.84 10,434,500
Aug 20, 2024 12.65 12.68 12.39 12.40 12.40 7,856,900
Aug 19, 2024 12.69 12.98 12.67 12.70 12.70 9,570,400
Aug 16, 2024 12.55 12.65 12.47 12.58 12.58 8,444,700
Aug 15, 2024 12.80 12.93 12.61 12.63 12.63 9,110,000
Aug 14, 2024 13.00 13.13 12.50 12.55 12.55 11,457,600
Aug 13, 2024 12.75 13.08 12.59 13.03 13.03 8,333,300
Aug 12, 2024 13.20 13.21 12.67 12.73 12.73 10,138,500
Aug 9, 2024 13.40 13.42 13.07 13.18 13.18 7,213,200
Aug 8, 2024 13.51 13.68 13.33 13.34 13.34 6,399,100
Aug 7, 2024 13.74 13.94 13.30 13.33 13.33 8,375,700
Aug 6, 2024 13.40 13.63 13.30 13.36 13.36 7,477,900
Aug 5, 2024 13.12 13.62 13.06 13.32 13.32 11,062,500
Aug 2, 2024 14.35 14.38 13.80 13.95 13.95 11,418,600
Aug 1, 2024 15.25 15.41 14.48 14.64 14.64 10,612,000
Jul 31, 2024 15.11 15.71 15.06 15.35 15.35 9,385,900
Jul 30, 2024 15.02 15.24 14.91 14.97 14.97 5,770,700
Jul 29, 2024 15.41 15.46 15.13 15.26 15.26 5,940,800
Jul 26, 2024 15.35 15.59 15.12 15.47 15.47 7,312,400
Jul 25, 2024 14.94 15.61 14.84 15.26 15.26 10,512,500
Jul 24, 2024 15.79 16.00 14.92 14.94 14.94 11,779,700
Jul 23, 2024 15.51 15.92 15.01 15.88 15.88 15,785,700
Jul 22, 2024 15.27 15.32 14.97 15.21 15.21 10,076,700
Jul 19, 2024 15.51 15.51 15.16 15.17 15.17 7,901,500
Jul 18, 2024 15.50 15.83 15.35 15.56 15.56 8,097,800
Jul 17, 2024 15.90 15.93 15.47 15.50 15.50 9,797,400
Jul 16, 2024 16.03 16.09 15.66 15.93 15.93 11,911,600
Jul 15, 2024 15.80 16.47 15.78 16.21 16.21 15,448,300
Jul 12, 2024 16.00 16.38 15.91 16.17 16.17 8,560,600
Jul 11, 2024 15.66 15.98 15.50 15.89 15.89 6,895,500
Jul 10, 2024 15.28 15.43 15.09 15.40 15.40 6,709,500
Jul 9, 2024 15.41 15.45 15.15 15.18 15.18 6,010,600
Jul 8, 2024 15.66 15.75 15.41 15.47 15.47 6,526,100
Jul 5, 2024 15.75 15.82 15.51 15.64 15.64 9,585,300
Jul 3, 2024 15.78 15.95 15.75 15.95 15.95 7,044,600
Jul 2, 2024 15.41 15.68 15.32 15.63 15.63 7,710,300
Jul 1, 2024 15.44 15.50 15.18 15.39 15.39 6,349,600
Jun 28, 2024 15.23 15.77 15.23 15.39 15.39 17,594,500
Jun 27, 2024 14.90 15.07 14.79 15.00 15.00 8,637,800
Jun 26, 2024 14.32 14.97 14.32 14.93 14.93 13,564,500
Jun 25, 2024 14.70 14.70 14.29 14.45 14.45 9,113,200
Jun 24, 2024 14.83 15.06 14.68 14.74 14.74 9,695,800
Jun 21, 2024 14.65 14.90 14.41 14.80 14.80 28,057,900
Jun 20, 2024 14.78 14.92 14.65 14.67 14.67 9,104,200
Jun 18, 2024 14.90 15.18 14.49 14.71 14.71 11,250,900
Jun 17, 2024 14.82 15.00 14.42 14.84 14.84 13,076,600
Jun 14, 2024 14.59 14.98 14.47 14.91 14.91 11,475,200
Jun 13, 2024 15.04 15.05 14.60 14.86 14.86 10,992,800
Jun 12, 2024 15.26 15.30 14.90 15.07 15.07 9,645,000
Jun 11, 2024 15.20 15.28 14.78 15.13 15.13 18,082,000
Jun 10, 2024 15.68 15.81 15.56 15.65 15.65 6,804,000
Jun 7, 2024 15.82 15.94 15.55 15.80 15.80 9,239,300
Jun 6, 2024 15.98 16.25 15.96 16.05 16.05 9,086,000
Jun 5, 2024 16.53 16.54 16.09 16.12 16.12 8,518,600
Jun 4, 2024 16.97 17.00 16.49 16.50 16.50 7,479,200
Jun 3, 2024 17.27 17.41 17.15 17.16 17.16 6,342,300
May 31, 2024 16.85 17.34 16.76 17.28 17.28 10,145,900
May 30, 2024 16.77 16.98 16.67 16.83 16.83 5,395,000
May 29, 2024 16.69 16.99 16.64 16.77 16.77 4,816,600
May 28, 2024 16.97 17.25 16.82 16.94 16.94 5,607,100
May 24, 2024 17.16 17.16 16.86 16.91 16.91 3,772,800
May 23, 2024 17.21 17.30 16.73 16.92 16.92 6,615,300
May 22, 2024 17.34 17.39 16.96 17.15 17.15 6,925,900
May 21, 2024 17.65 17.77 17.23 17.51 17.51 7,299,200
May 20, 2024 17.69 17.86 17.39 17.71 17.71 7,277,900
May 17, 2024 17.70 17.72 17.38 17.51 17.51 5,140,600
May 16, 2024 17.91 18.03 17.65 17.67 17.67 4,477,800
May 15, 2024 17.99 18.10 17.64 17.88 17.88 6,018,100
May 14, 2024 17.89 18.04 17.72 17.80 17.80 5,958,800
May 13, 2024 17.35 17.80 17.35 17.70 17.70 7,049,200
May 10, 2024 17.50 17.57 17.26 17.32 17.32 5,123,000
May 9, 2024 17.19 17.57 17.19 17.45 17.45 6,166,300
May 8, 2024 17.12 17.24 17.06 17.24 17.24 6,269,000
May 7, 2024 17.25 17.64 17.25 17.31 17.31 7,594,200
May 6, 2024 17.78 17.95 17.13 17.20 17.20 8,779,200
May 3, 2024 17.44 17.66 17.31 17.60 17.60 6,880,900
May 2, 2024 16.97 17.29 16.86 17.28 17.28 8,434,300
May 1, 2024 16.98 17.08 16.50 16.70 16.70 15,883,400
Apr 30, 2024 17.88 18.00 16.85 16.90 16.90 14,327,100
Apr 29, 2024 17.90 18.20 17.90 18.06 18.06 8,673,100
Apr 26, 2024 18.24 18.31 17.84 17.88 17.88 9,278,300
Apr 25, 2024 18.07 18.41 17.72 18.23 18.23 14,342,600
Apr 24, 2024 18.53 18.82 18.15 18.32 18.32 14,393,300
Apr 23, 2024 19.92 20.04 18.42 18.55 18.55 32,365,200
Apr 22, 2024 20.72 21.15 20.52 20.85 20.85 7,877,100
Apr 19, 2024 20.75 21.02 20.52 20.81 20.81 7,238,500
Apr 18, 2024 21.29 21.32 20.69 20.83 20.83 8,341,000
Apr 17, 2024 21.40 21.79 21.17 21.21 21.21 9,056,300
Apr 16, 2024 20.85 21.14 20.59 21.04 21.04 6,648,900
Apr 15, 2024 21.92 22.04 21.20 21.24 21.24 4,734,000
Apr 12, 2024 22.17 22.24 21.62 21.64 21.64 6,249,200
Apr 11, 2024 22.32 22.39 21.92 22.14 22.14 5,369,600
Apr 10, 2024 21.52 22.31 21.40 22.30 22.30 7,571,200
Apr 9, 2024 22.09 22.32 21.56 21.91 21.91 10,854,100
Apr 8, 2024 22.50 22.67 22.35 22.42 22.42 3,846,900
Apr 5, 2024 22.30 22.57 22.21 22.25 22.25 5,594,100
Apr 4, 2024 22.91 22.97 22.33 22.42 22.42 5,065,800
Apr 3, 2024 22.40 22.84 22.32 22.83 22.83 6,292,600
Apr 2, 2024 22.56 22.74 22.25 22.38 22.38 6,781,700
Apr 1, 2024 22.95 22.95 22.58 22.69 22.69 5,904,700
Mar 28, 2024 22.29 22.78 22.25 22.74 22.74 6,642,400
Mar 27, 2024 21.80 22.22 21.64 22.13 22.13 7,238,900
Mar 26, 2024 21.50 21.83 21.40 21.57 21.57 4,345,500
Mar 25, 2024 21.73 22.14 21.36 21.44 21.44 8,743,200
Mar 22, 2024 21.45 21.50 21.23 21.26 21.26 3,789,000
Mar 21, 2024 21.37 21.57 21.18 21.41 21.41 5,387,300
Mar 20, 2024 20.97 21.29 20.83 21.20 21.20 5,473,000
Mar 19, 2024 20.00 21.17 19.98 20.96 20.96 12,616,300
Mar 18, 2024 19.89 20.21 19.78 20.07 20.07 7,013,500
Mar 15, 2024 19.55 19.90 19.49 19.76 19.76 12,990,100
Mar 14, 2024 20.07 20.33 19.22 19.66 19.66 15,923,600
Mar 13, 2024 20.25 20.95 19.86 20.43 20.43 15,198,300
Mar 12, 2024 20.75 20.78 20.35 20.47 20.47 5,766,600
Mar 11, 2024 20.68 20.93 20.42 20.53 20.53 5,960,200
Mar 8, 2024 21.34 21.47 20.90 20.99 20.99 8,112,300
Mar 7, 2024 20.37 21.05 20.30 20.93 20.93 9,589,700
Mar 6, 2024 20.54 20.67 19.98 20.09 20.09 8,204,200
Mar 5, 2024 20.25 20.40 19.82 20.28 20.28 9,782,200
Mar 4, 2024 21.12 21.12 20.26 20.42 20.42 8,947,300
Mar 1, 2024 20.97 21.19 20.77 21.08 21.08 7,385,300
Feb 29, 2024 20.37 20.92 20.31 20.80 20.80 8,511,600
Feb 28, 2024 20.10 20.48 19.93 20.30 20.30 10,350,500
Feb 27, 2024 20.43 20.75 20.39 20.71 20.71 4,491,100
Feb 26, 2024 20.05 20.35 19.93 20.25 20.25 4,109,800
Feb 23, 2024 20.06 20.25 19.92 20.22 20.22 4,203,900
Feb 22, 2024 19.64 20.11 19.54 20.03 20.03 6,311,200
Feb 21, 2024 19.57 19.66 19.41 19.54 19.54 3,579,300
Feb 20, 2024 19.54 19.78 19.26 19.58 19.58 9,921,000
Feb 16, 2024 20.09 20.15 19.80 19.87 19.87 6,527,500
Feb 15, 2024 19.14 20.05 19.12 19.98 19.98 12,017,000
Feb 14, 2024 19.25 19.61 19.19 19.53 19.53 8,861,700
Feb 13, 2024 19.10 19.35 18.85 19.17 19.17 13,637,600
Feb 12, 2024 19.76 19.92 19.51 19.57 19.57 8,526,300
Feb 9, 2024 19.35 20.02 19.31 19.87 19.87 11,537,500
Feb 8, 2024 19.38 19.52 19.18 19.32 19.32 9,265,300
Feb 7, 2024 19.87 19.95 19.54 19.78 19.78 8,458,300
Feb 6, 2024 19.89 19.93 19.67 19.75 19.75 9,136,900
Feb 5, 2024 20.06 20.15 19.54 19.90 19.90 11,327,300
Feb 2, 2024 20.25 20.59 19.90 20.34 20.34 9,108,700
Feb 1, 2024 20.18 20.66 19.78 20.36 20.36 18,373,800
Jan 31, 2024 20.08 20.76 20.02 20.05 20.05 17,016,400
Jan 30, 2024 18.37 20.23 18.26 20.13 20.13 18,989,600
Jan 29, 2024 18.62 18.97 18.25 18.89 18.89 11,011,500
Jan 26, 2024 18.56 18.81 18.37 18.42 18.42 5,225,700
Jan 25, 2024 18.38 18.50 18.19 18.41 18.41 5,624,200
Jan 24, 2024 18.41 18.68 18.21 18.27 18.27 7,816,100
Jan 23, 2024 18.38 18.78 18.03 18.05 18.05 9,316,900
Jan 22, 2024 17.62 18.20 17.57 18.08 18.08 7,172,500
Jan 19, 2024 17.74 17.77 17.46 17.73 17.73 6,400,400
Jan 18, 2024 18.08 18.14 17.61 17.82 17.82 7,540,800
Jan 17, 2024 17.80 18.16 17.78 17.95 17.95 6,295,200
Jan 16, 2024 18.30 18.42 17.98 18.08 18.08 8,113,300
Jan 12, 2024 18.49 18.72 18.36 18.52 18.52 9,169,900
Jan 11, 2024 18.48 18.55 18.03 18.26 18.26 8,168,500
Jan 10, 2024 18.57 18.82 18.33 18.59 18.59 7,917,100
Jan 9, 2024 19.05 19.14 18.61 18.68 18.68 7,818,400
Jan 8, 2024 19.04 19.35 18.91 19.28 19.28 7,337,700
Jan 5, 2024 19.00 19.58 18.89 19.17 19.17 13,326,300
Jan 4, 2024 19.57 19.61 19.03 19.10 19.10 8,777,300
Jan 3, 2024 19.33 19.93 18.97 19.64 19.64 10,627,600
Jan 2, 2024 20.27 20.35 19.65 19.77 19.77 6,611,900
Dec 29, 2023 20.73 20.78 20.36 20.42 20.42 6,652,800
Dec 28, 2023 20.82 20.94 20.72 20.82 20.82 5,550,400
Dec 27, 2023 20.79 21.18 20.75 20.92 20.92 5,314,300
Dec 26, 2023 20.85 21.03 20.74 20.86 20.86 4,641,000
Dec 22, 2023 21.01 21.10 20.62 20.74 20.74 6,260,400
Dec 21, 2023 20.98 21.05 20.71 20.89 20.89 9,336,000
Dec 20, 2023 21.05 21.21 20.71 20.81 20.81 12,110,800
Dec 19, 2023 20.58 21.41 20.57 21.15 21.15 15,451,500
Dec 18, 2023 20.26 21.17 19.90 20.50 20.50 43,017,500
Dec 15, 2023 19.02 19.54 18.57 18.70 18.70 17,241,200
Dec 14, 2023 18.25 19.07 18.25 18.87 18.87 12,988,500
Dec 13, 2023 17.30 18.17 17.16 18.08 18.08 15,291,200
Dec 12, 2023 17.30 17.36 17.08 17.26 17.26 5,159,300
Dec 11, 2023 17.13 17.43 17.09 17.33 17.33 5,757,100
Dec 8, 2023 17.30 17.85 17.26 17.38 17.38 4,344,600
Dec 7, 2023 17.51 17.57 17.29 17.33 17.33 6,156,900
Dec 6, 2023 17.75 18.02 17.40 17.47 17.47 7,249,600
Dec 5, 2023 18.18 18.26 17.65 17.73 17.73 7,941,700
Dec 4, 2023 18.10 18.51 18.05 18.33 18.33 8,702,800
Dec 1, 2023 17.28 18.37 17.16 18.26 18.26 16,891,900
Nov 30, 2023 16.92 17.28 16.88 17.16 17.16 9,017,300
Nov 29, 2023 16.85 16.99 16.61 16.90 16.90 7,380,000
Nov 28, 2023 16.81 16.98 16.60 16.73 16.73 7,018,200
Nov 27, 2023 16.75 17.18 16.69 16.83 16.83 7,225,000
Nov 24, 2023 16.84 16.94 16.64 16.78 16.78 2,559,700
Nov 22, 2023 16.91 16.95 16.68 16.85 16.85 5,420,100
Nov 21, 2023 17.05 17.14 16.89 16.89 16.89 5,212,400
Nov 20, 2023 17.06 17.45 17.02 17.06 17.06 6,210,000
Nov 17, 2023 17.19 17.22 16.97 16.99 16.99 4,422,600
Nov 16, 2023 16.96 17.20 16.86 17.04 17.04 5,741,200
Nov 15, 2023 16.83 17.34 16.82 17.02 17.02 7,426,700
Nov 14, 2023 17.00 17.16 16.78 16.83 16.83 7,784,000
Nov 13, 2023 16.41 16.64 16.41 16.51 16.51 4,210,900
Nov 10, 2023 16.45 16.65 16.37 16.55 16.55 6,100,700
Nov 9, 2023 16.93 16.96 16.41 16.44 16.44 5,657,000
Nov 8, 2023 16.99 16.99 16.35 16.71 16.71 9,682,200
Nov 7, 2023 17.11 17.17 16.89 17.07 17.07 8,749,000
Nov 6, 2023 17.21 17.49 17.05 17.36 17.36 9,658,900
Nov 3, 2023 17.41 17.49 17.09 17.12 17.12 10,002,200
Nov 2, 2023 16.90 17.35 16.85 17.19 17.19 9,493,000
Nov 1, 2023 16.79 16.91 16.43 16.76 16.76 12,773,300
Oct 31, 2023 16.48 16.95 16.29 16.78 16.78 15,484,500
Oct 30, 2023 16.26 16.37 15.96 16.18 16.18 11,032,700
Oct 27, 2023 16.34 16.35 15.81 16.04 16.04 11,048,600
Oct 26, 2023 15.97 16.48 15.94 16.18 16.18 14,241,100
Oct 25, 2023 15.64 15.86 15.43 15.83 15.83 12,351,800
Oct 24, 2023 15.08 15.75 14.58 15.65 15.65 19,486,300
Oct 23, 2023 14.44 14.64 14.14 14.37 14.37 13,271,300
Oct 20, 2023 14.23 14.65 14.20 14.59 14.59 9,629,700
Oct 19, 2023 14.30 14.93 14.26 14.54 14.54 11,962,900
Oct 18, 2023 15.40 15.42 14.16 14.39 14.39 18,765,600
Oct 17, 2023 15.15 15.74 15.12 15.59 15.59 6,925,300
Oct 16, 2023 15.34 15.46 15.19 15.36 15.36 6,237,400

Related Tickers