CLF - Cleveland-Cliffs Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 22, 20176.376.446.336.386.384,747,300
Nov 21, 20176.276.476.256.306.307,510,600
Nov 20, 20176.116.216.096.176.175,643,700
Nov 17, 20175.996.185.966.136.136,663,400
Nov 16, 20176.206.306.006.026.0210,988,900
Nov 15, 20175.766.195.606.166.1613,281,500
Nov 14, 20175.986.025.785.855.858,321,200
Nov 13, 20175.966.135.936.066.068,580,700
Nov 10, 20176.096.115.976.006.0012,526,600
Nov 09, 20176.176.256.036.046.0413,658,000
Nov 08, 20176.176.336.136.296.297,171,700
Nov 07, 20176.286.296.166.186.185,454,500
Nov 06, 20176.206.346.126.296.297,500,900
Nov 03, 20176.136.186.036.096.097,056,900
Nov 02, 20176.226.416.056.166.169,256,700
Nov 01, 20176.196.356.046.216.2113,930,500
Oct 31, 20176.006.025.695.965.9617,154,800
Oct 30, 20176.286.356.076.096.098,636,900
Oct 27, 20176.276.376.046.316.3115,477,200
Oct 26, 20176.846.856.426.536.5315,100,100
Oct 25, 20176.936.946.746.836.8311,242,900
Oct 24, 20176.837.006.746.986.9812,323,000
Oct 23, 20176.827.036.716.826.8218,359,400
Oct 20, 20177.487.486.887.027.0228,557,600
Oct 19, 20177.147.467.017.447.4415,294,200
Oct 18, 20177.137.417.137.347.3411,160,300
Oct 17, 20177.247.397.137.187.187,054,700
Oct 16, 20177.647.737.237.257.2514,744,000
Oct 13, 20177.247.657.177.577.5724,378,700
Oct 12, 20176.826.966.776.846.847,632,700
Oct 11, 20176.756.946.746.776.777,250,100
Oct 10, 20176.846.906.736.816.815,615,700
Oct 09, 20177.027.106.696.806.8011,609,600
Oct 06, 20177.337.337.057.107.108,669,300
Oct 05, 20177.437.487.307.347.345,227,900
Oct 04, 20177.487.597.337.367.367,439,900
Oct 03, 20177.447.457.227.407.406,263,900
Oct 02, 20177.127.477.117.397.3910,118,100
Sep 29, 20177.157.237.077.157.157,560,600
Sep 28, 20177.277.286.967.187.1812,423,100
Sep 27, 20177.067.406.907.297.2914,087,200
Sep 26, 20176.907.016.876.956.956,157,400
Sep 25, 20176.856.936.666.866.868,485,800
Sep 22, 20176.866.956.786.866.869,936,800
Sep 21, 20177.117.166.946.966.9611,701,000
Sep 20, 20177.307.347.127.227.228,282,300
Sep 19, 20177.277.327.137.277.275,573,300
Sep 18, 20177.197.427.187.367.368,425,700
Sep 15, 20177.027.267.027.137.139,023,500
Sep 14, 20177.277.296.917.107.1013,573,300
Sep 13, 20177.597.687.307.397.3911,590,700
Sep 12, 20177.807.887.567.657.6510,328,100
Sep 11, 20178.128.137.687.857.859,040,100
Sep 08, 20178.408.437.827.967.9613,331,900
Sep 07, 20178.458.558.378.518.516,180,100
Sep 06, 20178.318.488.248.438.437,824,600
Sep 05, 20178.518.778.118.308.3012,445,500
Sep 01, 20178.478.558.388.488.486,899,300
Aug 31, 20178.568.588.288.368.368,840,000
Aug 30, 20178.168.628.138.478.4714,550,400
Aug 29, 20177.608.287.558.138.1311,955,800
Aug 28, 20177.837.997.777.877.875,715,500
Aug 25, 20177.817.977.787.827.826,104,800
Aug 24, 20177.717.867.597.727.727,206,200
Aug 23, 20177.267.747.257.747.7410,015,300
Aug 22, 20177.377.457.227.367.369,224,200
Aug 21, 20177.567.627.317.327.329,171,700
Aug 18, 20177.177.527.167.407.408,930,000
Aug 17, 20177.457.527.167.167.168,325,900
Aug 16, 20177.307.677.257.497.4912,799,300
Aug 15, 20177.217.357.167.237.236,370,600
Aug 14, 20177.247.537.197.247.248,742,800
Aug 11, 20177.107.297.087.197.197,532,200
Aug 10, 20177.317.477.167.197.198,504,700
Aug 09, 20177.407.487.247.377.377,807,800
Aug 08, 20177.567.657.377.487.489,468,900
Aug 07, 20177.827.997.727.767.769,940,000
Aug 04, 20177.517.757.407.657.659,301,300
Aug 03, 20177.307.627.287.437.436,724,200
Aug 02, 20177.427.467.197.327.329,890,400
Aug 01, 20177.657.677.447.457.459,902,400
Jul 31, 20177.327.747.307.727.7218,966,200
Jul 28, 20177.257.477.057.107.1014,335,700
Jul 27, 20177.978.006.957.347.3429,274,900
Jul 26, 20178.008.007.527.737.7322,661,900
Jul 25, 20177.707.917.697.867.8617,066,400
Jul 24, 20177.307.507.257.507.509,150,200
Jul 21, 20177.577.587.237.297.299,693,000
Jul 20, 20177.677.707.427.547.5413,535,000
Jul 19, 20177.467.897.407.747.7412,145,000
Jul 18, 20177.387.557.267.467.4611,256,700
Jul 17, 20177.507.677.387.407.4012,312,100
Jul 14, 20177.447.587.317.397.399,999,500
Jul 13, 20177.307.547.117.437.4312,566,000
Jul 12, 20177.357.557.167.257.2513,768,900
Jul 11, 20177.157.336.977.317.3116,400,300
Jul 10, 20176.637.056.527.057.0510,144,500
Jul 07, 20176.786.806.456.716.7110,801,600
Jul 06, 20176.876.946.596.646.6411,959,000
Jul 05, 20177.137.156.786.886.888,938,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...