Skip to main content

Cleveland-Cliffs Inc (NY: CLF )

15.04 -0.13 (-0.86%)
Streaming Delayed Price Updated: 10:01 AM EDT, Jul 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 15.51 15.51 15.16 15.17 7,901,490 -0.39(-2.51%)
Jul 18, 2024 15.50 15.83 15.35 15.56 8,097,791 +0.06(+0.39%)
Jul 17, 2024 15.90 15.93 15.47 15.50 9,796,641 -0.43(-2.70%)
Jul 16, 2024 16.03 16.09 15.66 15.93 11,911,150 -0.28(-1.73%)
Jul 15, 2024 15.80 16.47 15.78 16.21 15,447,556 +0.04(+0.25%)
Jul 12, 2024 16.00 16.38 15.91 16.17 8,560,590 +0.28(+1.76%)
Jul 11, 2024 15.66 15.98 15.50 15.89 6,896,292 +0.49(+3.18%)
Jul 10, 2024 15.28 15.43 15.09 15.40 6,709,315 +0.22(+1.45%)
Jul 09, 2024 15.41 15.45 15.15 15.18 6,013,681 -0.29(-1.87%)
Jul 08, 2024 15.66 15.75 15.41 15.47 6,526,051 -0.17(-1.09%)
Jul 05, 2024 15.75 15.82 15.51 15.64 9,585,333 -0.31(-1.94%)
Jul 03, 2024 15.78 15.95 15.75 15.95 7,044,637 +0.32(+2.05%)
Jul 02, 2024 15.41 15.68 15.32 15.63 7,710,278 +0.24(+1.56%)
Jul 01, 2024 15.44 15.50 15.18 15.39 6,349,760 +0.00(+0.00%)
Jun 28, 2024 15.23 15.77 15.23 15.39 17,594,720 +0.39(+2.60%)
Jun 27, 2024 14.90 15.07 14.79 15.00 8,637,408 +0.07(+0.47%)
Jun 26, 2024 14.32 14.97 14.32 14.93 13,558,613 +0.48(+3.32%)
Jun 25, 2024 14.70 14.70 14.29 14.45 9,111,888 -0.29(-1.97%)
Jun 24, 2024 14.83 15.06 14.68 14.74 9,695,625 -0.06(-0.41%)
Jun 21, 2024 14.65 14.90 14.40 14.80 28,057,956 +0.13(+0.89%)
Jun 20, 2024 14.78 14.92 14.64 14.67 9,103,852 -0.04(-0.27%)
Jun 18, 2024 14.90 15.18 14.49 14.71 11,250,875 -0.13(-0.88%)
Jun 17, 2024 14.82 15.00 14.42 14.84 13,073,832 -0.07(-0.47%)
Jun 14, 2024 14.59 14.98 14.47 14.91 11,475,163 +0.05(+0.34%)
Jun 13, 2024 15.04 15.05 14.60 14.86 10,992,663 -0.21(-1.39%)
Jun 12, 2024 15.26 15.30 14.90 15.07 9,642,582 -0.06(-0.40%)
Jun 11, 2024 15.20 15.28 14.78 15.13 18,080,436 -0.52(-3.32%)
Jun 10, 2024 15.68 15.80 15.56 15.65 6,798,237 -0.15(-0.95%)
Jun 07, 2024 15.82 15.94 15.55 15.80 9,239,325 -0.25(-1.56%)
Jun 06, 2024 15.98 16.25 15.96 16.05 9,085,499 -0.07(-0.43%)
Jun 05, 2024 16.53 16.54 16.09 16.12 8,509,704 -0.38(-2.30%)
Jun 04, 2024 16.97 17.00 16.49 16.50 7,472,680 -0.66(-3.85%)
Jun 03, 2024 17.27 17.41 17.11 17.16 6,341,213 -0.12(-0.69%)
May 31, 2024 16.85 17.34 16.76 17.28 10,145,863 +0.45(+2.67%)
May 30, 2024 16.77 16.98 16.67 16.83 5,394,698 +0.06(+0.36%)
May 29, 2024 16.69 16.98 16.64 16.77 4,813,052 -0.17(-1.00%)
May 28, 2024 16.97 17.25 16.82 16.94 5,605,048 +0.03(+0.18%)
May 24, 2024 17.16 17.16 16.86 16.91 3,774,841 -0.01(-0.06%)
May 23, 2024 17.21 17.30 16.73 16.92 6,613,985 -0.23(-1.34%)
May 22, 2024 17.34 17.39 16.96 17.15 6,922,393 -0.36(-2.06%)
May 21, 2024 17.65 17.77 17.23 17.51 7,299,077 -0.20(-1.13%)
May 20, 2024 17.69 17.86 17.39 17.71 7,276,644 +0.20(+1.14%)
May 17, 2024 17.70 17.72 17.38 17.51 5,140,634 -0.16(-0.91%)
May 16, 2024 17.91 18.03 17.65 17.67 4,477,561 -0.21(-1.17%)
May 15, 2024 17.99 18.10 17.64 17.88 6,017,228 +0.08(+0.45%)
May 14, 2024 17.89 18.04 17.71 17.80 5,958,467 +0.10(+0.56%)
May 13, 2024 17.35 17.80 17.35 17.70 7,049,092 +0.38(+2.19%)
May 10, 2024 17.50 17.57 17.26 17.32 5,122,974 -0.13(-0.74%)
May 09, 2024 17.19 17.57 17.19 17.45 6,166,052 +0.21(+1.22%)
May 08, 2024 17.12 17.24 17.06 17.24 6,268,915 -0.07(-0.40%)
May 07, 2024 17.25 17.64 17.25 17.31 7,593,947 +0.11(+0.64%)
May 06, 2024 17.78 17.95 17.13 17.20 8,775,425 -0.40(-2.27%)
May 03, 2024 17.44 17.66 17.30 17.60 6,880,956 +0.32(+1.85%)
May 02, 2024 16.97 17.29 16.86 17.28 8,433,605 +0.58(+3.47%)
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.