CLF - Cleveland-Cliffs Inc.

NYSE - Nasdaq Real-time price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
12 Dec 20198.759.028.628.818.8111,084,508
11 Dec 20198.608.938.568.838.8313,701,900
10 Dec 20198.508.678.478.558.558,067,800
09 Dec 20198.118.598.108.518.5114,670,900
06 Dec 20198.088.398.068.148.1415,759,200
05 Dec 20197.897.997.747.947.9410,460,300
04 Dec 20197.748.047.637.947.9420,426,800
03 Dec 20197.337.607.087.517.5153,923,900
02 Dec 20198.108.458.048.418.4111,509,900
29 Nov 20198.028.197.997.997.993,686,000
27 Nov 20198.218.267.958.108.106,536,500
26 Nov 20198.238.258.028.158.156,670,500
25 Nov 20198.048.307.888.258.2511,199,900
22 Nov 20197.588.047.567.947.9414,321,800
21 Nov 20197.377.527.277.517.516,263,000
20 Nov 20197.377.537.247.367.366,530,400
19 Nov 20197.517.587.307.457.456,458,800
18 Nov 20197.127.477.097.467.469,028,000
15 Nov 20197.187.287.167.187.187,281,500
14 Nov 20197.237.327.057.107.108,244,300
13 Nov 20197.247.387.207.287.285,398,500
12 Nov 20197.317.437.237.327.325,900,200
11 Nov 20197.437.437.127.297.299,936,100
08 Nov 20197.257.637.117.577.5711,513,700
07 Nov 20197.457.567.357.367.368,461,200
06 Nov 20197.447.507.287.327.326,827,900
05 Nov 20197.697.747.457.537.539,843,900
04 Nov 20197.707.767.527.607.608,500,600
01 Nov 20197.357.627.287.577.5711,890,500
31 Oct 20197.257.277.057.237.238,434,000
30 Oct 20197.277.357.147.337.339,145,000
29 Oct 20197.347.497.297.347.349,394,700
28 Oct 20197.187.407.187.407.4010,874,000
25 Oct 20197.197.407.037.157.1515,712,900
24 Oct 20196.837.186.827.157.1518,222,200
23 Oct 20197.357.366.596.766.7628,977,200
22 Oct 20197.037.206.797.147.1430,467,000
21 Oct 20197.007.236.916.996.9911,646,100
18 Oct 20197.007.066.896.926.929,532,900
17 Oct 20197.037.146.917.017.018,816,100
16 Oct 20197.157.336.956.966.9612,150,300
15 Oct 20197.227.557.097.347.3414,355,100
14 Oct 20197.517.517.127.177.1714,216,200
11 Oct 20197.437.697.397.627.6213,853,500
10 Oct 20197.147.407.077.297.2911,651,300
09 Oct 20197.257.256.907.037.0317,069,300
08 Oct 20197.287.377.117.167.1612,410,300
07 Oct 20197.327.567.247.437.4367,320,000
04 Oct 20197.297.567.257.387.3818,489,700
03 Oct 20197.237.596.937.307.3035,443,300
03 Oct 20190.1 Dividend
02 Oct 20197.107.146.756.806.7012,899,600
01 Oct 20197.217.516.987.177.0610,490,200
30 Sep 20197.137.316.987.227.119,035,700
27 Sep 20197.347.437.097.137.038,646,600
26 Sep 20197.507.587.387.397.288,500,200
25 Sep 20197.257.627.237.587.478,593,100
24 Sep 20197.557.607.247.257.1410,891,200
23 Sep 20197.417.797.377.607.499,270,700
20 Sep 20197.968.087.707.737.6214,180,700
19 Sep 20197.858.097.757.967.8410,229,900
18 Sep 20198.288.407.988.188.067,922,300
17 Sep 20198.518.568.188.338.2111,212,600
16 Sep 20198.358.678.358.648.516,122,500
13 Sep 20198.548.658.358.468.349,691,400
12 Sep 20198.318.447.948.348.2215,656,500
11 Sep 20197.728.277.668.238.1112,121,300
10 Sep 20197.597.807.547.777.6610,467,000
09 Sep 20197.347.607.327.587.4710,349,100
06 Sep 20197.467.547.267.267.158,498,400
05 Sep 20197.297.737.237.477.3616,464,900
04 Sep 20196.977.176.737.157.0423,080,000
03 Sep 20197.727.766.646.786.6832,564,600
30 Aug 20198.108.157.877.947.824,709,400
29 Aug 20197.868.037.837.977.855,701,700
28 Aug 20197.607.817.497.727.6113,033,700
27 Aug 20197.998.037.597.627.517,067,400
26 Aug 20198.088.107.887.977.854,905,200
23 Aug 20198.188.237.917.977.858,410,100
22 Aug 20198.248.318.008.268.146,778,900
21 Aug 20198.488.498.208.258.136,116,800
20 Aug 20198.328.478.208.418.293,476,400
19 Aug 20198.328.498.308.418.295,482,200
16 Aug 20198.058.257.978.168.048,762,100
15 Aug 20198.228.357.788.017.898,647,400
14 Aug 20198.308.418.168.198.077,780,300
13 Aug 20198.198.668.158.588.459,870,300
12 Aug 20198.388.448.118.188.068,905,600
09 Aug 20198.748.838.398.458.339,921,600
08 Aug 20198.739.008.658.988.859,747,400
07 Aug 20198.548.718.358.638.5013,641,300
06 Aug 20198.919.008.498.708.5710,607,700
05 Aug 20199.199.198.638.838.7017,884,700
02 Aug 20199.569.619.219.349.2012,880,700
01 Aug 201910.5310.589.599.649.5025,587,700
31 Jul 201911.2011.2810.5110.6610.5012,697,600
30 Jul 201910.7911.1910.6411.1811.028,550,800
29 Jul 201910.8710.9710.7010.8710.715,854,700
26 Jul 201910.8610.9110.7310.9010.745,975,000
25 Jul 201910.9311.0010.6710.8310.678,341,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...