CLF - Cleveland-Cliffs Inc.

NYSE - NYSE Delayed price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
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 20198.388.448.118.188.069,222,900
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
24 Jul 201910.8711.0510.6810.9310.7712,693,600
23 Jul 201911.2911.3411.0311.2111.058,814,300
22 Jul 201911.3611.5011.0211.2111.0512,599,800
19 Jul 201911.1311.6110.9511.3011.1330,057,300
18 Jul 201910.9010.9610.7910.8710.717,872,900
17 Jul 201911.0011.1310.8110.9910.837,678,700
16 Jul 201910.6511.2210.5810.9710.8110,113,700
15 Jul 201910.5910.7210.4610.6510.498,297,700
12 Jul 201910.2610.6010.2610.5110.367,778,100
11 Jul 201910.3110.3410.0910.2410.096,318,300
10 Jul 201910.5610.6610.2210.2410.098,106,600
09 Jul 201910.5010.5010.2310.3910.2410,506,500
08 Jul 201910.8810.9210.5210.5810.427,758,100
05 Jul 201910.7210.9610.5610.8610.706,168,700
03 Jul 201910.9611.0910.9111.0210.865,522,400
03 Jul 20190.06 Dividend
02 Jul 201910.8111.0010.7110.9410.726,933,600
01 Jul 201910.9210.9610.7010.8310.618,870,600
28 Jun 201910.4510.7310.2510.6710.4613,500,000
27 Jun 201910.3110.4510.2510.4210.215,764,000
26 Jun 20199.9310.259.7910.209.997,083,900
25 Jun 20199.839.999.729.829.628,263,300
24 Jun 201910.0810.089.809.829.626,973,800
21 Jun 201910.2110.2810.0310.069.867,607,000
20 Jun 201910.5710.7010.1710.2510.049,032,600
19 Jun 201910.1710.4810.1010.3510.1411,139,500
18 Jun 20199.8110.289.7910.059.8510,513,400
17 Jun 20199.619.709.499.629.434,113,300
14 Jun 20199.759.779.559.619.425,519,900
13 Jun 20199.729.869.679.839.634,483,200
12 Jun 20199.599.729.539.619.424,487,200
11 Jun 20199.939.979.579.609.4110,230,600
10 Jun 20199.629.669.309.429.237,374,300
07 Jun 20199.869.879.479.589.398,562,300
06 Jun 20199.669.859.559.849.646,959,200
05 Jun 20199.529.669.309.629.438,594,000
04 Jun 20199.089.619.019.609.4113,601,700
03 Jun 20198.708.988.608.978.798,088,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...