CLF - Cleveland-Cliffs Inc.

NYSE - NYSE Delayed price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
19 Jul 201911.1311.6110.9511.3011.3030,016,100
18 Jul 201910.9010.9610.7910.8710.877,894,200
17 Jul 201911.0011.1310.8110.9910.997,678,700
16 Jul 201910.6511.2210.5810.9710.9710,113,700
15 Jul 201910.5910.7210.4610.6510.658,297,700
12 Jul 201910.2610.6010.2610.5110.517,778,100
11 Jul 201910.3110.3410.0910.2410.246,318,300
10 Jul 201910.5610.6610.2210.2410.248,106,600
09 Jul 201910.5010.5010.2310.3910.3910,506,500
08 Jul 201910.8810.9210.5210.5810.587,758,100
05 Jul 201910.7210.9610.5610.8610.866,168,700
03 Jul 201910.9611.0910.9111.0211.025,522,400
03 Jul 20190.06 Dividend
02 Jul 201910.8111.0010.7110.9410.886,933,600
01 Jul 201910.9210.9610.7010.8310.778,891,600
28 Jun 201910.4510.7310.2510.6710.6113,500,000
27 Jun 201910.3110.4510.2510.4210.365,764,000
26 Jun 20199.9310.259.7910.2010.147,083,900
25 Jun 20199.839.999.729.829.778,263,300
24 Jun 201910.0810.089.809.829.776,973,800
21 Jun 201910.2110.2810.0310.0610.007,607,000
20 Jun 201910.5710.7010.1710.2510.199,032,600
19 Jun 201910.1710.4810.1010.3510.2911,139,500
18 Jun 20199.8110.289.7910.059.9910,513,400
17 Jun 20199.619.709.499.629.574,113,300
14 Jun 20199.759.779.559.619.565,519,900
13 Jun 20199.729.869.679.839.784,483,200
12 Jun 20199.599.729.539.619.564,487,200
11 Jun 20199.939.979.579.609.5510,230,600
10 Jun 20199.629.669.309.429.377,374,300
07 Jun 20199.869.879.479.589.538,562,300
06 Jun 20199.669.859.559.849.796,959,200
05 Jun 20199.529.669.309.629.578,594,000
04 Jun 20199.089.619.019.609.5513,601,700
03 Jun 20198.708.988.608.978.928,088,800
31 May 20198.628.788.468.708.658,694,700
30 May 20199.049.158.768.818.767,570,600
29 May 20199.089.128.719.059.0011,292,200
28 May 20199.399.479.209.249.197,451,800
24 May 20199.409.429.229.319.265,311,500
23 May 20199.369.599.229.319.269,760,400
22 May 20199.679.779.319.479.426,150,600
21 May 20199.549.809.449.719.666,572,300
20 May 20199.889.949.469.489.4310,718,100
17 May 20199.9610.189.8810.029.978,373,600
16 May 201910.0210.249.9210.0610.009,561,500
15 May 20199.879.999.739.939.889,024,500
14 May 20199.9210.009.769.979.927,592,300
13 May 20199.969.979.479.849.7916,600,100
10 May 201910.1510.359.9810.2510.198,348,000
09 May 20199.9410.299.8310.2210.167,240,100
08 May 201910.1110.299.9710.0710.0110,280,600
07 May 201910.3110.5410.0110.1310.0711,707,400
06 May 20199.9610.319.8310.2810.228,455,700
03 May 20199.9610.309.9010.3010.2411,222,900
02 May 20199.639.879.599.869.817,703,000
01 May 20199.9510.039.589.619.5610,243,400
30 Apr 20199.7610.109.659.999.9413,795,500
29 Apr 201910.1010.119.559.879.8219,509,200
26 Apr 20199.8710.179.7410.0910.0317,724,100
25 Apr 201910.0610.069.169.739.6823,896,100
24 Apr 20199.559.619.429.519.4613,924,100
23 Apr 20199.279.649.249.499.4412,902,400
22 Apr 20199.389.459.139.239.189,633,800
18 Apr 20199.559.779.299.379.3210,051,000
17 Apr 20199.509.879.469.629.579,722,100
16 Apr 201910.2910.319.479.579.5217,211,000
15 Apr 201910.1410.269.9310.2410.186,049,600
12 Apr 201910.2410.3610.1010.1110.057,235,900
11 Apr 201910.2510.2910.0110.059.9910,060,400
10 Apr 201910.3610.4610.0910.4010.349,972,700
09 Apr 201910.5810.6110.2110.2510.197,323,100
08 Apr 201910.6610.7410.5410.6910.636,251,300
05 Apr 201910.5310.5910.4010.5410.485,829,600
04 Apr 201910.4810.6110.3410.4810.427,698,600
04 Apr 20190.05 Dividend
03 Apr 201910.6411.0810.4710.5510.4414,873,700
02 Apr 201910.4110.5010.2510.2710.1710,076,800
01 Apr 201910.2510.5510.2010.3810.2712,851,900
29 Mar 20199.9510.179.919.999.899,359,600
28 Mar 20199.599.779.519.729.627,773,100
27 Mar 20199.499.619.349.549.446,402,600
26 Mar 20199.529.669.389.479.377,447,400
25 Mar 20199.319.539.219.379.277,465,400
22 Mar 20199.749.839.309.309.219,722,900
21 Mar 20199.679.979.599.859.758,542,300
20 Mar 20199.789.849.479.689.589,702,100
19 Mar 201910.4110.499.809.839.7315,941,900
18 Mar 201910.1210.6110.1010.3010.1911,931,700
15 Mar 20199.9510.189.869.969.869,588,500
14 Mar 201910.0310.159.959.959.859,482,100
13 Mar 201910.0410.259.8410.1410.0411,509,100
12 Mar 201910.0210.199.969.979.8711,792,800
11 Mar 20199.859.949.639.899.797,643,400
08 Mar 20199.719.849.609.789.6810,599,200
07 Mar 201910.0410.119.869.919.818,154,300
06 Mar 201910.5010.5310.0210.049.9411,392,000
05 Mar 201910.8010.8210.3810.5010.399,855,700
04 Mar 201910.8510.9210.5210.7710.667,882,000
01 Mar 201911.1511.2010.7910.8910.7810,874,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...