CLF - Cleveland-Cliffs Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 19, 201811.6711.7010.3211.0511.0535,481,100
Oct 18, 201811.7711.8111.2011.4811.4813,809,400
Oct 17, 201811.7811.8611.5511.8411.846,396,600
Oct 16, 201811.8612.0011.6811.7811.786,588,700
Oct 15, 201811.9212.0011.6111.7911.797,615,400
Oct 12, 201811.9412.0911.7812.0112.017,022,500
Oct 11, 201811.5612.0311.3511.6911.697,950,300
Oct 10, 201812.1712.3511.5711.6011.6010,374,800
Oct 09, 201812.3712.4912.1712.2612.264,661,200
Oct 08, 201812.4012.5412.2112.4012.406,227,400
Oct 05, 201812.2012.5512.0712.3612.368,859,700
Oct 04, 201812.6212.6411.9112.2912.297,733,000
Oct 03, 201812.6312.9412.5112.5912.598,318,000
Oct 02, 201812.6812.8512.5212.5812.585,472,400
Oct 01, 201812.7512.9312.3412.7712.779,667,800
Sep 28, 201812.7513.0412.6112.6612.668,908,100
Sep 27, 201812.5812.8512.4712.8212.826,906,900
Sep 26, 201813.0713.1012.5012.6612.6613,857,400
Sep 25, 201812.5412.9812.5012.9112.919,144,000
Sep 24, 201812.1512.6412.1512.4012.408,540,300
Sep 21, 201812.2812.4212.0412.1612.1610,599,000
Sep 20, 201812.3712.3912.0112.2212.2211,776,600
Sep 19, 201812.2512.4611.9612.1112.1111,305,600
Sep 18, 201811.8012.2511.7312.2012.2014,491,900
Sep 17, 201811.6211.8311.4611.7511.758,886,100
Sep 14, 201811.2511.6611.2211.5111.5113,907,500
Sep 13, 201811.3011.3910.9611.1211.1213,782,200
Sep 12, 201810.5511.2310.5311.1311.1315,196,200
Sep 11, 201810.7010.8010.4710.5610.567,224,000
Sep 10, 201810.7510.9210.6710.8510.857,825,100
Sep 07, 201810.3910.8410.3010.7010.7011,595,300
Sep 06, 201810.2010.6410.2010.3810.3811,882,500
Sep 05, 20189.7710.199.7310.1510.159,087,300
Sep 04, 20189.899.989.509.779.7710,122,700
Aug 31, 20189.7210.139.6710.0510.058,175,100
Aug 30, 201810.2110.259.539.769.7617,191,400
Aug 29, 201810.2310.4210.0910.3310.335,587,100
Aug 28, 201810.2710.4010.1210.2610.267,812,000
Aug 27, 20189.9010.259.7910.1510.157,545,100
Aug 24, 20189.749.909.659.889.886,240,800
Aug 23, 201810.0010.079.599.609.608,672,600
Aug 22, 20189.8410.099.8110.0210.027,574,500
Aug 21, 20189.719.959.719.809.806,608,200
Aug 20, 20189.939.989.669.739.736,275,700
Aug 17, 20189.799.939.609.869.866,506,900
Aug 16, 20189.959.989.649.799.799,001,700
Aug 15, 20189.699.929.429.859.8519,209,600
Aug 14, 201810.2410.279.879.929.929,761,800
Aug 13, 201810.3210.4010.1810.2010.207,259,900
Aug 10, 201810.0410.429.9710.3210.327,979,900
Aug 09, 201810.2310.4210.0410.2310.237,955,300
Aug 08, 201810.4110.499.9410.2510.2511,771,900
Aug 07, 201810.9711.1410.2310.3510.3513,428,300
Aug 06, 201810.8510.9810.7110.7910.797,107,600
Aug 03, 201810.6210.9610.5210.8810.8810,187,600
Aug 02, 201810.5010.7210.2610.5810.5810,427,500
Aug 01, 201810.7310.8210.5510.6410.648,690,300
Jul 31, 201810.6410.8410.5910.7910.799,345,000
Jul 30, 201810.7310.8310.6310.6710.677,309,400
Jul 27, 201810.8910.9910.5310.6710.6713,846,700
Jul 26, 201810.3910.9310.1210.7710.7717,342,400
Jul 25, 201810.5410.8910.5310.8010.8017,478,000
Jul 24, 201811.1811.4410.4210.5710.5738,933,500
Jul 23, 201810.3411.3110.2410.8810.8847,141,500
Jul 20, 20189.4310.389.009.969.9652,027,300
Jul 19, 20188.698.898.578.848.8420,950,800
Jul 18, 20188.578.808.548.778.779,553,500
Jul 17, 20188.158.538.158.478.4710,209,800
Jul 16, 20188.438.498.118.208.2011,702,200
Jul 13, 20188.348.478.278.408.404,471,500
Jul 12, 20188.358.418.158.348.346,770,800
Jul 11, 20188.328.368.118.268.2611,025,000
Jul 10, 20188.508.588.368.508.506,992,600
Jul 09, 20188.538.588.418.518.515,347,600
Jul 06, 20188.338.508.208.478.476,033,900
Jul 05, 20188.288.538.228.418.416,964,400
Jul 03, 20188.568.658.188.208.205,715,500
Jul 02, 20188.308.558.288.508.506,290,300
Jun 29, 20188.478.738.428.438.437,658,000
Jun 28, 20188.358.448.138.378.378,247,600
Jun 27, 20188.568.598.298.368.3610,831,800
Jun 26, 20188.468.588.258.538.5310,321,100
Jun 25, 20188.858.928.348.408.4015,904,200
Jun 22, 20188.739.148.669.009.0013,428,800
Jun 21, 20188.568.748.508.608.605,664,900
Jun 20, 20188.588.708.488.678.675,695,500
Jun 19, 20188.448.578.398.498.497,258,000
Jun 18, 20188.578.748.558.698.694,354,700
Jun 15, 20188.698.738.338.668.6611,792,500
Jun 14, 20188.858.908.678.818.816,661,900
Jun 13, 20188.898.998.618.798.7914,421,000
Jun 12, 20188.859.008.728.858.857,495,900
Jun 11, 20188.528.778.528.728.725,989,800
Jun 08, 20188.458.538.378.488.484,473,600
Jun 07, 20188.628.658.388.458.457,021,800
Jun 06, 20188.508.648.298.638.639,721,800
Jun 05, 20188.378.468.218.298.295,652,000
Jun 04, 20188.738.808.348.358.359,213,600
Jun 01, 20188.568.758.498.678.676,902,900
May 31, 20188.638.858.378.468.4610,424,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...