NYSE - Delayed Quote USD

Cleveland-Cliffs Inc. (CLF)

20.81 -0.02 (-0.10%)
At close: April 19 at 4:00 PM EDT
20.79 -0.02 (-0.10%)
After hours: April 19 at 7:53 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
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%
 
CMC Commercial Metals Company
55.21
-0.13%
 
MSB Mesabi Trust
17.79
+4.22%
 
GGB Gerdau S.A.
3.6600
+2.52%
 
RS Reliance, Inc.
319.49
-0.21%
 
TX Ternium S.A.
43.19
+0.63%
 
SID Companhia Siderúrgica Nacional
2.8200
+3.68%