CLF - Cleveland-Cliffs Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 16, 20188.438.498.118.208.2011,701,100
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
May 30, 20188.388.498.288.318.318,325,300
May 29, 20188.168.418.118.288.286,640,700
May 25, 20188.318.408.188.238.235,167,100
May 24, 20188.418.528.268.428.426,957,300
May 23, 20188.458.558.398.448.445,556,300
May 22, 20188.448.638.408.568.567,672,700
May 21, 20188.618.658.288.348.3410,177,900
May 18, 20188.929.088.498.618.6114,725,400
May 17, 20188.689.058.678.958.9510,698,900
May 16, 20188.618.928.548.748.7414,220,900
May 15, 20188.258.588.168.578.577,285,700
May 14, 20188.468.578.318.388.388,673,200
May 11, 20188.408.638.408.428.429,025,200
May 10, 20188.128.508.118.338.3311,303,800
May 09, 20187.948.237.908.088.0812,950,500
May 08, 20187.707.957.667.797.797,886,000
May 07, 20187.757.867.657.737.735,965,900
May 04, 20187.267.707.227.697.699,908,800
May 03, 20187.357.417.227.327.327,328,700
May 02, 20187.277.507.257.347.349,031,200
May 01, 20187.357.397.087.207.2010,715,800
Apr 30, 20187.307.507.307.427.427,389,900
Apr 27, 20187.417.477.207.297.298,706,100
Apr 26, 20187.507.547.397.497.497,108,900
Apr 25, 20187.187.497.117.487.489,371,200
Apr 24, 20187.347.417.107.287.2810,191,700
Apr 23, 20187.747.797.217.267.2621,535,500
Apr 20, 20187.348.037.317.727.7232,075,900
Apr 19, 20187.227.347.067.197.1914,381,100
Apr 18, 20187.047.457.047.197.1913,928,100
Apr 17, 20186.836.956.796.896.898,231,000
Apr 16, 20186.987.016.786.786.789,978,000
Apr 13, 20187.007.156.916.966.966,718,800
Apr 12, 20186.896.986.816.946.945,305,500
Apr 11, 20187.007.056.806.856.857,144,600
Apr 10, 20186.847.076.777.017.0110,180,700
Apr 09, 20186.906.916.676.736.738,800,000
Apr 06, 20187.127.176.796.866.869,631,400
Apr 05, 20186.927.246.927.217.218,908,800
Apr 04, 20186.706.926.656.866.866,144,400
Apr 03, 20186.907.036.766.886.886,031,800
Apr 02, 20186.917.096.776.856.8512,268,000
Mar 29, 20186.656.986.636.956.9510,543,000
Mar 28, 20186.666.786.506.606.608,287,900
Mar 27, 20186.946.966.626.696.6911,064,000
Mar 26, 20186.736.886.656.866.8612,483,100
Mar 23, 20186.676.806.406.656.6515,978,000
Mar 22, 20187.137.326.666.666.6619,895,300
Mar 21, 20186.967.366.927.337.3310,788,800
Mar 20, 20187.137.156.836.946.9411,884,900
Mar 19, 20187.327.406.967.097.0913,271,700
Mar 16, 20187.297.657.257.517.5110,355,200
Mar 15, 20187.187.297.127.277.275,825,900
Mar 14, 20187.167.457.117.157.1511,222,200
Mar 13, 20187.477.617.267.297.299,008,500
Mar 12, 20187.427.527.317.517.516,406,800
Mar 09, 20187.637.747.277.437.4311,650,800
Mar 08, 20187.907.977.487.587.5816,869,500
Mar 07, 20187.928.167.907.957.9511,328,800
Mar 06, 20187.788.007.527.977.9715,451,000
Mar 05, 20187.878.017.727.757.7510,015,900
Mar 02, 20187.928.177.577.957.9527,938,600
Mar 01, 20187.247.877.157.757.7527,838,900
Feb 28, 20187.447.517.027.037.038,565,500
Feb 27, 20187.567.657.357.407.406,509,900
Feb 26, 20187.657.757.527.597.599,145,900
Feb 23, 20187.627.817.447.497.498,289,200
Feb 22, 20187.627.767.477.527.526,972,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...