New Zealand markets closed

Cleveland-Cliffs Inc. (CLF)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
6.95+0.27 (+4.04%)
At close: 4:00PM EDT

6.99 +0.04 (0.58%)
After hours: 7:50PM EDT

Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
18 Sep 20206.707.326.706.956.9523,733,479
17 Sep 20206.286.736.186.686.6812,291,800
16 Sep 20206.486.506.356.386.388,422,700
15 Sep 20206.376.586.346.426.426,725,700
14 Sep 20206.196.356.116.336.336,640,900
11 Sep 20206.186.306.046.086.089,387,600
10 Sep 20206.296.336.106.116.115,076,400
09 Sep 20206.316.356.176.246.245,692,200
08 Sep 20206.426.436.216.216.216,909,800
04 Sep 20206.696.706.356.596.596,417,100
03 Sep 20206.746.876.416.516.519,351,300
02 Sep 20206.786.826.646.816.818,741,600
01 Sep 20206.556.786.376.766.7611,624,100
31 Aug 20206.546.716.456.586.5812,990,800
28 Aug 20206.386.556.336.486.485,694,500
27 Aug 20206.476.556.206.326.326,549,300
26 Aug 20206.416.616.376.446.447,730,400
25 Aug 20206.336.456.136.416.417,489,000
24 Aug 20206.246.406.216.326.325,144,000
21 Aug 20206.306.376.076.136.136,081,300
20 Aug 20206.276.486.216.406.405,166,500
19 Aug 20206.416.666.386.416.417,704,400
18 Aug 20206.506.566.366.416.416,526,400
17 Aug 20206.216.466.196.456.458,542,900
14 Aug 20205.926.165.876.136.136,668,000
13 Aug 20205.896.015.845.995.998,239,100
12 Aug 20206.126.155.895.995.996,265,500
11 Aug 20206.126.295.986.006.0011,785,900
10 Aug 20205.556.075.536.036.0313,567,100
07 Aug 20205.495.505.335.485.488,927,000
06 Aug 20205.635.735.545.565.569,095,600
05 Aug 20205.595.735.545.675.677,415,400
04 Aug 20205.375.495.255.475.477,804,200
03 Aug 20205.255.455.205.415.4110,532,900
31 Jul 20205.485.535.165.185.1814,832,500
30 Jul 20205.755.905.335.675.6720,161,700
29 Jul 20205.705.845.675.815.818,334,500
28 Jul 20205.825.885.635.655.655,882,400
27 Jul 20205.675.915.665.895.896,752,900
24 Jul 20205.705.725.565.655.656,246,600
23 Jul 20205.765.885.675.755.755,185,000
22 Jul 20205.795.835.725.795.795,783,000
21 Jul 20205.705.955.705.895.8910,010,300
20 Jul 20205.675.715.565.655.656,002,100
17 Jul 20205.835.915.705.705.707,132,000
16 Jul 20205.956.005.795.825.828,986,100
15 Jul 20206.146.185.856.026.0210,881,200
14 Jul 20205.616.075.566.016.0113,952,200
13 Jul 20205.896.125.655.665.6618,110,200
10 Jul 20205.015.774.955.745.7426,777,200
09 Jul 20205.155.214.924.994.9911,077,100
08 Jul 20205.345.385.085.155.158,992,700
07 Jul 20205.485.525.285.315.317,851,800
06 Jul 20205.615.615.385.585.589,128,500
02 Jul 20205.545.595.335.405.407,372,800
01 Jul 20205.545.585.215.375.3711,602,300
30 Jun 20205.355.555.275.525.527,108,700
29 Jun 20205.355.555.335.405.406,968,400
26 Jun 20205.415.475.255.295.2910,032,700
25 Jun 20205.335.505.285.505.507,039,900
24 Jun 20205.585.665.345.415.418,864,100
23 Jun 20205.865.875.685.705.706,170,900
22 Jun 20205.605.745.495.715.718,487,600
19 Jun 20206.066.075.595.605.6017,120,700
18 Jun 20206.156.175.805.925.9224,373,600
17 Jun 20206.556.726.446.446.4414,985,300
16 Jun 20206.736.866.426.576.5718,354,800
15 Jun 20205.926.275.916.136.1311,356,600
12 Jun 20206.066.375.806.326.3213,156,500
11 Jun 20206.056.255.555.605.6015,529,400
10 Jun 20206.876.956.566.596.5912,053,500
09 Jun 20206.806.966.556.836.8311,346,100
08 Jun 20206.857.096.687.067.0618,274,100
05 Jun 20206.306.636.236.486.4817,168,400
04 Jun 20205.816.005.735.935.9311,521,900
03 Jun 20205.735.925.705.805.8011,090,600
02 Jun 20205.445.675.425.605.6012,786,000
01 Jun 20205.225.445.205.325.329,019,600
29 May 20205.095.335.015.225.2211,719,800
28 May 20205.505.585.095.165.1612,936,400
27 May 20205.175.485.105.445.4416,414,400
26 May 20204.865.044.824.974.9713,380,100
22 May 20204.714.744.434.684.6811,271,600
21 May 20204.704.854.624.714.7110,223,400
20 May 20204.704.774.574.684.6813,400,800
19 May 20204.374.724.344.614.6115,666,000
18 May 20204.344.564.294.404.4016,156,700
15 May 20204.064.183.924.104.1015,345,900
14 May 20203.874.133.804.094.0917,761,900
13 May 20204.424.443.974.054.0515,479,100
12 May 20204.734.854.344.394.3913,447,100
11 May 20204.774.784.424.694.6914,648,600
08 May 20204.544.824.534.824.8213,140,900
07 May 20204.414.524.374.454.4510,199,500
06 May 20204.424.504.274.284.287,543,400
05 May 20204.454.614.354.384.3812,382,400
04 May 20204.054.363.974.314.3113,577,000
01 May 20204.204.323.964.184.1815,393,700
30 Apr 20204.574.684.334.384.3812,141,400
29 Apr 20204.384.904.384.704.7017,201,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...