NYSE - Delayed Quote • USD
Cleveland-Cliffs Inc. (CLF)
At close: April 19 at 4:00 PM EDT
After hours: April 19 at 7:53 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
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 |
Oct 13, 2023 | 15.35 | 15.43 | 15.01 | 15.16 | 15.16 | 5,937,800 |
Oct 12, 2023 | 15.51 | 15.59 | 15.01 | 15.39 | 15.39 | 8,445,800 |
Oct 11, 2023 | 15.82 | 15.88 | 15.53 | 15.74 | 15.74 | 6,200,800 |
Oct 10, 2023 | 15.80 | 15.93 | 15.63 | 15.65 | 15.65 | 6,707,400 |
Oct 9, 2023 | 15.33 | 15.78 | 15.23 | 15.68 | 15.68 | 7,429,700 |
Oct 6, 2023 | 15.20 | 15.76 | 14.99 | 15.50 | 15.50 | 10,327,000 |
Oct 5, 2023 | 15.10 | 15.29 | 15.01 | 15.18 | 15.18 | 5,764,600 |
Oct 4, 2023 | 15.15 | 15.29 | 14.79 | 15.19 | 15.19 | 6,933,900 |
Oct 3, 2023 | 15.48 | 15.68 | 14.87 | 15.14 | 15.14 | 11,029,600 |
Oct 2, 2023 | 15.62 | 15.83 | 15.52 | 15.71 | 15.71 | 9,724,500 |
Sep 29, 2023 | 15.55 | 15.75 | 15.37 | 15.63 | 15.63 | 9,434,600 |
Sep 28, 2023 | 15.15 | 15.53 | 14.91 | 15.41 | 15.41 | 10,275,000 |
Sep 27, 2023 | 15.01 | 15.26 | 14.77 | 15.18 | 15.18 | 12,278,500 |
Sep 26, 2023 | 14.78 | 15.07 | 14.63 | 14.70 | 14.70 | 10,239,700 |
Sep 25, 2023 | 14.68 | 14.95 | 14.52 | 14.87 | 14.87 | 12,005,300 |
Sep 22, 2023 | 14.16 | 14.54 | 14.15 | 14.46 | 14.46 | 12,616,900 |
Sep 21, 2023 | 14.16 | 14.29 | 13.99 | 14.00 | 14.00 | 8,325,200 |
Sep 20, 2023 | 14.43 | 14.66 | 14.30 | 14.43 | 14.43 | 8,569,100 |
Sep 19, 2023 | 13.96 | 14.38 | 13.96 | 14.34 | 14.34 | 13,745,400 |
Sep 18, 2023 | 14.22 | 14.28 | 13.84 | 13.89 | 13.89 | 11,253,300 |
Sep 15, 2023 | 14.50 | 14.52 | 14.24 | 14.29 | 14.29 | 15,451,000 |
Sep 14, 2023 | 14.45 | 14.76 | 14.40 | 14.62 | 14.62 | 12,465,400 |
Sep 13, 2023 | 14.26 | 14.29 | 13.92 | 14.11 | 14.11 | 8,820,500 |
Sep 12, 2023 | 14.01 | 14.42 | 13.98 | 14.25 | 14.25 | 7,788,000 |
Sep 11, 2023 | 14.45 | 14.47 | 14.03 | 14.09 | 14.09 | 8,588,200 |
Sep 8, 2023 | 14.44 | 14.46 | 14.23 | 14.24 | 14.24 | 8,033,900 |
Sep 7, 2023 | 14.68 | 14.79 | 14.34 | 14.42 | 14.42 | 12,470,000 |
Sep 6, 2023 | 15.07 | 15.31 | 14.86 | 14.95 | 14.95 | 6,443,200 |
Sep 5, 2023 | 15.40 | 15.49 | 15.11 | 15.16 | 15.16 | 6,603,100 |
Sep 1, 2023 | 15.47 | 15.62 | 15.38 | 15.51 | 15.51 | 5,776,400 |
Aug 31, 2023 | 15.17 | 15.42 | 15.12 | 15.29 | 15.29 | 8,110,200 |
Aug 30, 2023 | 15.30 | 15.35 | 15.01 | 15.03 | 15.03 | 6,710,800 |
Aug 29, 2023 | 14.81 | 15.31 | 14.70 | 15.30 | 15.30 | 7,571,700 |
Aug 28, 2023 | 14.72 | 15.05 | 14.66 | 14.69 | 14.69 | 5,448,300 |
Aug 25, 2023 | 14.82 | 14.95 | 14.54 | 14.66 | 14.66 | 6,891,700 |
Aug 24, 2023 | 15.04 | 15.08 | 14.73 | 14.77 | 14.77 | 7,881,100 |
Aug 23, 2023 | 15.00 | 15.36 | 14.84 | 15.17 | 15.17 | 16,770,800 |
Aug 22, 2023 | 15.12 | 15.18 | 14.64 | 15.03 | 15.03 | 10,815,000 |
Aug 21, 2023 | 14.98 | 15.12 | 14.76 | 14.98 | 14.98 | 9,312,100 |
Aug 18, 2023 | 14.60 | 15.07 | 14.51 | 14.96 | 14.96 | 9,941,200 |
Aug 17, 2023 | 15.27 | 15.37 | 14.72 | 14.74 | 14.74 | 10,614,800 |
Aug 16, 2023 | 15.46 | 15.53 | 15.06 | 15.11 | 15.11 | 17,718,400 |
Aug 15, 2023 | 15.62 | 15.82 | 15.20 | 15.56 | 15.56 | 23,828,300 |
Aug 14, 2023 | 14.90 | 16.26 | 14.49 | 15.98 | 15.98 | 45,516,100 |
Aug 11, 2023 | 14.56 | 14.80 | 14.51 | 14.69 | 14.69 | 10,900,500 |
Aug 10, 2023 | 15.69 | 15.69 | 14.68 | 14.70 | 14.70 | 18,456,500 |
Aug 9, 2023 | 15.89 | 16.07 | 15.55 | 15.57 | 15.57 | 8,390,200 |
Aug 8, 2023 | 15.82 | 15.96 | 15.45 | 15.92 | 15.92 | 8,970,900 |
Aug 7, 2023 | 16.10 | 16.45 | 16.03 | 16.27 | 16.27 | 5,739,500 |
Aug 4, 2023 | 16.61 | 16.74 | 16.13 | 16.15 | 16.15 | 8,012,700 |
Aug 3, 2023 | 16.60 | 16.91 | 16.44 | 16.66 | 16.66 | 6,254,400 |
Aug 2, 2023 | 17.42 | 17.52 | 16.64 | 16.71 | 16.71 | 9,354,200 |
Aug 1, 2023 | 17.43 | 17.71 | 17.32 | 17.67 | 17.67 | 5,433,400 |
Jul 31, 2023 | 17.58 | 17.66 | 17.36 | 17.65 | 17.65 | 6,760,200 |
Jul 28, 2023 | 17.16 | 17.26 | 16.89 | 17.11 | 17.11 | 7,497,200 |
Jul 27, 2023 | 17.30 | 17.44 | 17.03 | 17.12 | 17.12 | 7,855,200 |
Jul 26, 2023 | 17.40 | 17.55 | 16.90 | 17.30 | 17.30 | 10,968,500 |
Jul 25, 2023 | 17.00 | 18.00 | 16.69 | 17.58 | 17.58 | 24,334,300 |
Jul 24, 2023 | 16.11 | 16.67 | 16.05 | 16.51 | 16.51 | 11,242,200 |
Jul 21, 2023 | 16.50 | 16.53 | 15.93 | 15.99 | 15.99 | 10,210,600 |
Jul 20, 2023 | 16.85 | 16.86 | 16.37 | 16.50 | 16.50 | 7,566,700 |
Jul 19, 2023 | 16.99 | 17.05 | 16.62 | 16.74 | 16.74 | 6,452,500 |
Jul 18, 2023 | 16.76 | 17.15 | 16.71 | 16.90 | 16.90 | 5,606,900 |
Jul 17, 2023 | 16.56 | 16.91 | 16.49 | 16.82 | 16.82 | 5,133,200 |
Jul 14, 2023 | 17.08 | 17.13 | 16.49 | 16.76 | 16.76 | 6,351,600 |
Jul 13, 2023 | 17.32 | 17.35 | 17.04 | 17.14 | 17.14 | 5,568,100 |
Jul 12, 2023 | 17.20 | 17.37 | 17.03 | 17.07 | 17.07 | 6,358,000 |
Jul 11, 2023 | 16.62 | 16.93 | 16.44 | 16.86 | 16.86 | 6,419,200 |
Jul 10, 2023 | 16.06 | 16.53 | 16.02 | 16.44 | 16.44 | 5,471,600 |
Jul 7, 2023 | 15.71 | 16.51 | 15.69 | 16.29 | 16.29 | 10,181,100 |
Jul 6, 2023 | 16.00 | 16.05 | 15.25 | 15.64 | 15.64 | 9,131,000 |
Jul 5, 2023 | 16.51 | 16.52 | 16.17 | 16.27 | 16.27 | 7,486,100 |
Jul 3, 2023 | 16.85 | 17.05 | 16.69 | 16.72 | 16.72 | 3,534,100 |
Jun 30, 2023 | 16.96 | 17.03 | 16.65 | 16.76 | 16.76 | 5,678,400 |
Jun 29, 2023 | 16.38 | 16.95 | 16.34 | 16.89 | 16.89 | 7,219,200 |
Jun 28, 2023 | 16.34 | 16.41 | 16.17 | 16.39 | 16.39 | 5,427,200 |
Jun 27, 2023 | 16.22 | 16.66 | 16.02 | 16.54 | 16.54 | 7,662,200 |
Jun 26, 2023 | 15.90 | 16.28 | 15.87 | 16.15 | 16.15 | 5,272,300 |
Jun 23, 2023 | 15.69 | 16.00 | 15.65 | 15.83 | 15.83 | 5,843,200 |
Jun 22, 2023 | 15.97 | 16.02 | 15.69 | 15.99 | 15.99 | 5,398,400 |
Jun 21, 2023 | 16.16 | 16.40 | 16.05 | 16.09 | 16.09 | 5,953,100 |
Jun 20, 2023 | 16.19 | 16.47 | 16.14 | 16.44 | 16.44 | 5,511,900 |
Jun 16, 2023 | 16.68 | 16.77 | 16.36 | 16.47 | 16.47 | 10,188,000 |
Jun 15, 2023 | 16.56 | 17.03 | 16.52 | 16.78 | 16.78 | 6,073,300 |
Jun 14, 2023 | 17.06 | 17.23 | 16.43 | 16.72 | 16.72 | 11,334,400 |
Jun 13, 2023 | 16.36 | 16.77 | 16.32 | 16.72 | 16.72 | 9,406,800 |
Jun 12, 2023 | 15.84 | 16.16 | 15.72 | 16.05 | 16.05 | 6,010,900 |
Jun 9, 2023 | 16.25 | 16.29 | 15.81 | 16.00 | 16.00 | 10,444,500 |
Jun 8, 2023 | 16.22 | 16.35 | 15.79 | 16.26 | 16.26 | 8,439,400 |
Jun 7, 2023 | 15.86 | 16.22 | 15.76 | 16.08 | 16.08 | 8,332,000 |
Jun 6, 2023 | 15.13 | 15.78 | 15.03 | 15.74 | 15.74 | 7,559,700 |
Jun 5, 2023 | 15.10 | 15.35 | 14.85 | 15.26 | 15.26 | 8,523,700 |
Jun 2, 2023 | 14.90 | 15.17 | 14.55 | 15.05 | 15.05 | 11,868,700 |
Jun 1, 2023 | 14.00 | 14.21 | 13.80 | 14.07 | 14.07 | 13,249,500 |
May 31, 2023 | 14.02 | 14.09 | 13.61 | 13.88 | 13.88 | 20,434,100 |
May 30, 2023 | 14.36 | 14.39 | 13.97 | 14.19 | 14.19 | 7,239,200 |
May 26, 2023 | 14.50 | 14.60 | 14.14 | 14.36 | 14.36 | 8,430,800 |
May 25, 2023 | 14.03 | 14.37 | 13.82 | 14.29 | 14.29 | 11,857,200 |
May 24, 2023 | 14.55 | 14.57 | 14.07 | 14.19 | 14.19 | 10,973,300 |
May 23, 2023 | 14.71 | 14.98 | 14.49 | 14.77 | 14.77 | 8,672,200 |
May 22, 2023 | 15.00 | 15.02 | 14.73 | 14.87 | 14.87 | 5,817,100 |
May 19, 2023 | 15.50 | 15.50 | 14.84 | 14.93 | 14.93 | 8,284,600 |
May 18, 2023 | 15.08 | 15.39 | 14.89 | 15.37 | 15.37 | 8,295,400 |
May 17, 2023 | 14.88 | 15.45 | 14.73 | 15.23 | 15.23 | 8,760,300 |
May 16, 2023 | 14.68 | 14.85 | 14.43 | 14.64 | 14.64 | 9,137,200 |
May 15, 2023 | 14.83 | 14.99 | 14.74 | 14.95 | 14.95 | 4,989,900 |
May 12, 2023 | 14.72 | 14.78 | 14.48 | 14.69 | 14.69 | 10,707,400 |
May 11, 2023 | 14.36 | 14.79 | 14.27 | 14.61 | 14.61 | 6,855,700 |
May 10, 2023 | 15.33 | 15.36 | 14.59 | 14.86 | 14.86 | 8,595,600 |
May 9, 2023 | 15.00 | 15.30 | 14.89 | 15.04 | 15.04 | 6,502,100 |
May 8, 2023 | 15.28 | 15.36 | 14.91 | 15.10 | 15.10 | 6,230,000 |
May 5, 2023 | 14.69 | 15.11 | 14.69 | 14.93 | 14.93 | 9,248,500 |
May 4, 2023 | 14.91 | 14.97 | 14.24 | 14.26 | 14.26 | 11,018,500 |
May 3, 2023 | 15.29 | 15.64 | 14.95 | 15.01 | 15.01 | 10,726,900 |
May 2, 2023 | 15.10 | 15.41 | 14.53 | 15.28 | 15.28 | 13,702,900 |
May 1, 2023 | 15.47 | 15.48 | 15.06 | 15.21 | 15.21 | 9,473,300 |
Apr 28, 2023 | 15.17 | 15.39 | 15.00 | 15.38 | 15.38 | 10,492,500 |
Apr 27, 2023 | 15.00 | 15.26 | 14.83 | 15.17 | 15.17 | 11,348,600 |
Apr 26, 2023 | 15.52 | 15.52 | 14.80 | 14.84 | 14.84 | 10,780,500 |
Apr 25, 2023 | 15.67 | 15.99 | 15.18 | 15.27 | 15.27 | 19,363,600 |
Apr 24, 2023 | 15.80 | 16.32 | 15.78 | 16.21 | 16.21 | 12,601,200 |
Apr 21, 2023 | 16.37 | 16.40 | 15.80 | 15.88 | 15.88 | 13,904,600 |
Apr 20, 2023 | 16.65 | 17.11 | 16.42 | 16.57 | 16.57 | 11,480,900 |
Related Tickers
X United States Steel Corporation
38.59
-0.90%
NUE Nucor Corporation
191.36
+0.31%
STLD Steel Dynamics, Inc.
136.90
+0.61%
MT ArcelorMittal S.A.
25.39
+0.95%
MSB Mesabi Trust
17.79
+4.22%
CMC Commercial Metals Company
55.21
-0.13%
RS Reliance, Inc.
319.49
-0.21%
GGB Gerdau S.A.
3.6600
+2.52%
NPSCY Nippon Steel Corporation
7.50
+0.83%
TX Ternium S.A.
43.19
+0.63%