CLF - Cleveland-Cliffs Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 23, 20187.627.817.447.497.498,171,500
Feb 22, 20187.627.767.477.527.526,972,500
Feb 21, 20187.777.857.527.537.5312,662,900
Feb 20, 20187.728.077.637.747.7417,117,400
Feb 16, 20187.327.997.187.927.9223,460,500
Feb 15, 20187.377.417.167.377.378,937,300
Feb 14, 20187.037.366.977.327.3210,733,500
Feb 13, 20186.927.196.897.097.0911,058,800
Feb 12, 20186.666.986.606.946.9411,542,200
Feb 09, 20186.706.776.306.626.6214,272,200
Feb 08, 20186.826.906.466.636.6316,989,700
Feb 07, 20187.067.236.806.806.8017,458,700
Feb 06, 20186.336.946.316.766.7617,210,200
Feb 05, 20186.416.886.376.456.4516,522,100
Feb 02, 20186.756.776.466.486.4820,134,900
Feb 01, 20186.816.986.616.806.8018,727,700
Jan 31, 20187.407.486.796.856.8522,746,400
Jan 30, 20187.317.507.197.437.4315,551,900
Jan 29, 20187.657.717.347.367.3614,109,300
Jan 26, 20187.888.017.637.637.6314,342,200
Jan 25, 20188.929.157.607.897.8948,765,600
Jan 24, 20188.498.718.338.358.3522,510,800
Jan 23, 20188.288.437.988.318.3118,929,700
Jan 22, 20188.438.568.238.398.3914,641,700
Jan 19, 20188.298.538.158.498.4910,696,100
Jan 18, 20188.458.658.398.418.4112,914,400
Jan 17, 20188.308.608.238.498.4914,971,600
Jan 16, 20188.548.598.128.198.1922,068,500
Jan 12, 20188.638.868.558.688.6818,670,900
Jan 11, 20188.108.888.078.818.8125,536,000
Jan 10, 20187.898.087.748.058.059,280,600
Jan 09, 20188.088.097.837.927.929,862,300
Jan 08, 20188.128.207.928.118.118,793,300
Jan 05, 20188.128.137.878.138.138,631,500
Jan 04, 20187.948.127.718.048.0418,622,600
Jan 03, 20187.887.977.457.857.8515,880,000
Jan 02, 20187.347.967.347.907.9017,206,200
Dec 29, 20177.387.427.207.217.216,131,500
Dec 28, 20177.257.337.207.337.335,028,200
Dec 27, 20177.337.397.187.217.215,685,300
Dec 26, 20177.297.367.217.317.316,368,300
Dec 22, 20177.157.337.077.287.2811,599,600
Dec 21, 20176.997.186.887.157.1515,491,700
Dec 20, 20176.857.016.576.886.8817,719,200
Dec 19, 20176.826.866.716.716.717,520,400
Dec 18, 20176.756.906.686.826.828,525,100
Dec 15, 20176.486.696.426.656.6511,149,500
Dec 14, 20176.536.646.446.446.446,973,700
Dec 13, 20176.666.696.436.556.557,234,100
Dec 12, 20176.406.706.406.676.6716,003,200
Dec 11, 20176.516.576.396.456.458,503,100
Dec 08, 20176.266.416.086.416.4112,713,000
Dec 07, 20176.116.196.026.136.1313,436,200
Dec 06, 20176.096.185.966.096.0921,911,100
Dec 05, 20176.406.506.046.056.0525,959,200
Dec 04, 20176.917.086.736.756.758,917,600
Dec 01, 20176.697.006.666.826.8212,924,500
Nov 30, 20176.446.756.426.666.6610,576,200
Nov 29, 20176.576.706.406.416.418,023,600
Nov 28, 20176.356.636.336.626.628,604,500
Nov 27, 20176.586.636.356.386.388,942,300
Nov 24, 20176.446.666.446.616.619,059,900
Nov 22, 20176.376.446.336.386.386,789,900
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...