Skip to main content

Cleveland-Cliffs Inc (NY: CLF )

16.94 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 6,268,815 -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%)
May 01, 2024 16.98 17.08 16.50 16.70 15,888,317 -0.20(-1.18%)
Apr 30, 2024 17.88 18.00 16.85 16.90 14,318,727 -1.16(-6.42%)
Apr 29, 2024 17.90 18.20 17.90 18.06 8,678,147 +0.18(+1.01%)
Apr 26, 2024 18.24 18.31 17.84 17.88 9,278,304 -0.35(-1.92%)
Apr 25, 2024 18.07 18.41 17.72 18.23 14,331,650 -0.09(-0.49%)
Apr 24, 2024 18.53 18.82 18.15 18.32 14,391,928 -0.23(-1.24%)
Apr 23, 2024 19.92 20.04 18.42 18.55 32,350,232 -2.30(-11.03%)
Apr 22, 2024 20.72 21.14 20.52 20.85 7,870,812 +0.04(+0.19%)
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%)
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.