Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NYSE - Nasdaq Real Time Price USD

Cleveland-Cliffs Inc. (CLF)

Compare
7.39
+0.02
+(0.20%)
As of 10:29:31 AM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 15, 20257.357.537.337.397.392,049,382
Apr 14, 20257.497.557.167.377.3715,812,900
Apr 11, 20257.297.416.957.347.3419,347,100
Apr 10, 20257.617.666.907.287.2825,605,900
Apr 9, 20256.848.206.837.957.9537,134,100
Apr 8, 20257.727.736.676.866.8630,610,500
Apr 7, 20256.567.836.427.347.3434,661,900
Apr 4, 20256.897.016.176.966.9639,118,300
Apr 3, 20257.988.057.257.267.2633,488,900
Apr 2, 20257.938.777.898.738.7327,709,600
Apr 1, 20258.148.277.858.108.1026,809,500
Mar 31, 20258.268.387.918.228.2227,663,000
Mar 28, 20259.129.358.488.528.5231,144,800
Mar 27, 20258.979.508.729.339.3324,061,900
Mar 26, 20259.359.469.099.149.1416,914,200
Mar 25, 20259.289.669.279.409.4018,463,100
Mar 24, 20259.639.849.189.299.2920,232,700
Mar 21, 20259.129.489.049.429.4221,050,800
Mar 20, 20259.429.629.279.539.5316,071,100
Mar 19, 20259.619.709.229.569.5619,141,500
Mar 18, 202510.1710.189.589.689.6820,010,900
Mar 17, 202510.4510.4710.1010.1510.1516,483,400
Mar 14, 202510.0010.539.9710.3910.3920,321,000
Mar 13, 20259.7910.279.509.739.7322,207,500
Mar 12, 20259.139.959.059.799.7931,691,700
Mar 11, 20258.859.178.509.029.0234,879,300
Mar 10, 20259.609.788.518.758.7535,479,500
Mar 7, 202510.0410.389.649.819.8117,470,900
Mar 6, 202510.0510.389.7610.0610.0622,803,000
Mar 5, 20259.7210.159.5210.0410.0421,741,000
Mar 4, 20259.859.859.149.479.4726,713,500
Mar 3, 202511.0311.219.9710.0910.0921,097,200
Feb 28, 202510.5911.0210.4610.8410.8416,616,500
Feb 27, 202510.6011.3510.4310.7310.7320,518,200
Feb 26, 202511.1211.3310.4810.5710.5718,781,300
Feb 25, 202510.7611.1610.0010.7910.7940,147,700
Feb 24, 202511.3111.4011.0811.1511.1514,281,600
Feb 21, 202511.9712.1211.2911.3511.3513,211,000
Feb 20, 202512.0512.1811.7511.9811.9810,513,700
Feb 19, 202512.0012.1311.7911.8511.8515,245,900
Feb 18, 202511.7412.0511.5512.0212.0218,080,300
Feb 14, 202511.5011.6011.1611.4811.4814,770,900
Feb 13, 202510.5711.4010.5311.3911.3923,195,600
Feb 12, 202511.1011.1710.5310.5610.5622,421,700
Feb 11, 202512.1812.2611.2311.3011.3033,497,000
Feb 10, 202510.8712.0810.8411.8411.8462,112,500
Feb 7, 202510.7210.9710.0310.0410.0419,341,300
Feb 6, 202510.6410.7810.4910.6610.6611,545,000
Feb 5, 202510.5910.7210.3310.4610.469,864,000
Feb 4, 20259.7510.539.6710.5210.5215,352,800
Feb 3, 20259.8510.219.539.749.7421,261,700
Jan 31, 202510.5710.7510.1510.2410.2412,175,900
Jan 30, 202510.3810.5010.1710.4910.4910,192,800
Jan 29, 202510.0410.399.9610.2510.257,816,400
Jan 28, 20259.8410.329.7110.1310.1311,749,000
Jan 27, 202510.0910.229.879.939.9310,197,500
Jan 24, 202510.1410.259.9310.0110.017,950,900
Jan 23, 20259.7410.149.689.959.9510,334,700
Jan 22, 202510.0910.099.709.729.7212,606,900
Jan 21, 202510.4310.4510.0810.0910.0912,090,100
Jan 17, 202510.4710.5410.2310.2710.277,937,200
Jan 16, 202510.2410.5610.2210.4210.428,957,300
Jan 15, 202510.5510.6110.2010.2410.2410,136,700
Jan 14, 202510.5710.6010.1610.2210.2213,553,800
Jan 13, 20259.8010.519.7110.4910.4920,705,600
Jan 10, 20259.7010.039.679.909.9014,746,200
Jan 8, 202510.0010.079.529.759.7515,734,400
Jan 7, 202510.1310.529.9610.0510.0519,538,400
Jan 6, 20259.7610.259.679.909.9017,123,700
Jan 3, 20259.719.799.129.509.5021,229,800
Jan 2, 20259.529.639.459.549.5410,723,600
Dec 31, 20249.329.619.319.409.4011,845,200
Dec 30, 20249.189.338.999.309.3015,497,900
Dec 27, 20249.339.539.139.249.2410,436,700
Dec 26, 20249.359.469.159.359.3511,482,500
Dec 24, 20249.399.489.219.469.465,831,100
Dec 23, 20249.429.469.299.379.3710,988,700
Dec 20, 20249.249.599.209.389.3849,676,500
Dec 19, 20249.659.829.139.339.3321,225,300
Dec 18, 20249.9310.209.519.549.5416,932,900
Dec 17, 20249.9110.009.629.899.8916,289,200
Dec 16, 202410.1210.189.909.959.9518,077,800
Dec 13, 202410.9211.0910.1810.2110.2125,976,700
Dec 12, 202411.4311.5810.7710.9610.9627,841,600
Dec 11, 202412.2812.2911.7411.7711.7712,428,100
Dec 10, 202412.2512.2511.8612.2212.2214,635,500
Dec 9, 202412.1612.7012.0612.2812.2812,840,200
Dec 6, 202412.1812.2511.7011.8411.8410,554,500
Dec 5, 202412.4812.5411.8812.0612.0611,873,900
Dec 4, 202412.8512.9612.3812.4412.4410,993,800
Dec 3, 202413.1813.2212.7112.9012.9014,431,500
Dec 2, 202412.8013.1212.6312.8312.8311,189,600
Nov 29, 202412.3112.7212.2412.4512.456,853,200
Nov 27, 202412.1212.5912.0512.1412.148,632,900
Nov 26, 202412.5412.8011.9612.0512.0514,605,000
Nov 25, 202412.5012.8812.3912.4912.4911,632,400
Nov 22, 202411.8812.5011.8012.4612.4612,362,100
Nov 21, 202411.7412.0011.4411.8811.8810,326,400
Nov 20, 202411.4412.0511.4411.6611.6613,752,900
Nov 19, 202411.1011.5711.0211.4411.4411,085,800
Nov 18, 202411.0611.3810.9911.2311.2311,889,200
Nov 15, 202411.5311.6010.9611.0411.0415,973,600
Nov 14, 202411.9412.0811.4511.4611.4611,955,000
Nov 13, 202411.9112.0311.7511.9211.9212,028,400
Nov 12, 202412.3312.4011.7911.9811.9816,996,900
Nov 11, 202412.8712.9812.5112.5212.5214,459,000
Nov 8, 202413.1013.1812.7812.8712.8715,212,600
Nov 7, 202414.0014.0813.2913.3413.3423,215,400
Nov 6, 202413.2014.3413.0813.9413.9441,247,600
Nov 5, 202412.2112.2811.3911.6111.6136,545,500
Nov 4, 202413.2713.3413.0913.1113.1116,845,000
Nov 1, 202413.0613.3713.0613.2713.279,114,000
Oct 31, 202413.2013.3712.8512.9812.9812,466,400
Oct 30, 202413.6213.8113.1413.1913.199,534,500
Oct 29, 202413.6013.8213.4713.7213.727,379,100
Oct 28, 202413.2113.7113.1713.6713.6710,990,000
Oct 25, 202413.5013.5513.0413.0713.076,073,400
Oct 24, 202413.1013.3512.9713.3013.306,514,200
Oct 23, 202413.4413.5312.9613.0013.007,343,200
Oct 22, 202413.5913.6013.0213.4613.4611,392,400
Oct 21, 202413.9613.9613.4513.6413.6411,657,200
Oct 18, 202413.9114.0213.7413.9413.949,941,200
Oct 17, 202413.0713.6913.0013.6613.6611,995,000
Oct 16, 202413.0413.1512.9313.0513.056,030,900
Oct 15, 202412.8513.2212.8512.8812.887,873,400
Oct 14, 202412.9413.0612.7713.0513.058,488,500
Oct 11, 202412.7013.1812.6913.1413.149,066,600
Oct 10, 202412.7312.8412.5312.7012.7011,360,200
Oct 9, 202412.6013.0612.6012.8512.8511,689,300
Oct 8, 202412.6612.7412.2412.7112.7113,589,300
Oct 7, 202412.8713.0512.7512.9812.988,013,000
Oct 4, 202412.9813.2212.8613.0013.008,366,600
Oct 3, 202412.6912.9512.6812.8012.809,310,100
Oct 2, 202412.9813.3912.9012.9612.968,867,000
Oct 1, 202412.7313.0612.6312.9912.9911,090,900
Sep 30, 202412.6513.0112.6212.7712.7710,344,200
Sep 27, 202412.8313.1712.7612.7612.7612,398,400
Sep 26, 202412.9713.1812.5712.7112.7113,637,700
Sep 25, 202412.4012.4712.1312.2512.2511,213,200
Sep 24, 202412.4412.8312.3812.4312.4316,221,800
Sep 23, 202411.7512.0211.7011.8711.879,591,500
Sep 20, 202411.9111.9511.4211.7711.7737,466,100
Sep 19, 202411.9712.1111.8112.0312.0312,380,700
Sep 18, 202411.8512.0511.5011.5411.5412,931,000
Sep 17, 202411.8011.9911.6711.8111.817,985,600
Sep 16, 202411.9912.0011.6311.7511.7511,372,400
Sep 13, 202411.5212.1411.5011.9111.9114,920,400
Sep 12, 202411.2211.4511.0411.3511.3514,568,300
Sep 11, 202410.8911.1710.2111.1311.1324,067,800
Sep 10, 202411.2211.2510.6510.9110.9118,323,200
Sep 9, 202411.4711.6911.2511.2611.2611,273,400
Sep 6, 202411.5311.6611.0211.4011.4018,774,600
Sep 5, 202412.0712.1511.5211.5511.5514,900,900
Sep 4, 202412.0712.3311.9211.9911.9915,515,900
Sep 3, 202412.8312.8412.0312.1112.1117,930,800
Aug 30, 202413.3913.3912.8613.0613.0639,345,000
Aug 29, 202413.5313.6013.3113.3313.339,134,200
Aug 28, 202413.8613.8813.2813.4513.4510,540,200
Aug 27, 202413.9714.1013.7514.0514.0514,215,200
Aug 26, 202413.5914.0713.5013.7813.7814,042,100
Aug 23, 202412.9213.3912.8513.2713.2710,482,200
Aug 22, 202412.7412.9312.5812.8712.879,698,400
Aug 21, 202412.5912.9212.5612.8412.8410,434,500
Aug 20, 202412.6512.6812.3912.4012.407,856,900
Aug 19, 202412.6912.9812.6712.7012.709,570,400
Aug 16, 202412.5512.6512.4712.5812.588,444,700
Aug 15, 202412.8012.9312.6112.6312.639,110,000
Aug 14, 202413.0013.1312.5012.5512.5511,457,600
Aug 13, 202412.7513.0812.5913.0313.038,333,300
Aug 12, 202413.2013.2112.6712.7312.7310,138,500
Aug 9, 202413.4013.4213.0713.1813.187,213,200
Aug 8, 202413.5113.6813.3313.3413.346,399,100
Aug 7, 202413.7413.9413.3013.3313.338,375,700
Aug 6, 202413.4013.6313.3013.3613.367,477,900
Aug 5, 202413.1213.6213.0613.3213.3211,062,500
Aug 2, 202414.3514.3813.8013.9513.9511,418,600
Aug 1, 202415.2515.4114.4814.6414.6410,612,000
Jul 31, 202415.1115.7115.0615.3515.359,385,900
Jul 30, 202415.0215.2414.9114.9714.975,770,700
Jul 29, 202415.4115.4615.1315.2615.265,940,800
Jul 26, 202415.3515.5915.1215.4715.477,312,400
Jul 25, 202414.9415.6114.8415.2615.2610,512,500
Jul 24, 202415.7916.0014.9214.9414.9411,779,700
Jul 23, 202415.5115.9215.0115.8815.8815,785,700
Jul 22, 202415.2715.3214.9715.2115.2110,076,700
Jul 19, 202415.5115.5115.1615.1715.177,901,500
Jul 18, 202415.5015.8315.3515.5615.568,097,800
Jul 17, 202415.9015.9315.4715.5015.509,797,400
Jul 16, 202416.0316.0915.6615.9315.9311,911,600
Jul 15, 202415.8016.4715.7816.2116.2115,448,300
Jul 12, 202416.0016.3815.9116.1716.178,560,600
Jul 11, 202415.6615.9815.5015.8915.896,895,500
Jul 10, 202415.2815.4315.0915.4015.406,709,500
Jul 9, 202415.4115.4515.1515.1815.186,010,600
Jul 8, 202415.6615.7515.4115.4715.476,526,100
Jul 5, 202415.7515.8215.5115.6415.649,585,300
Jul 3, 202415.7815.9515.7515.9515.957,044,600
Jul 2, 202415.4115.6815.3215.6315.637,710,300
Jul 1, 202415.4415.5015.1815.3915.396,349,600
Jun 28, 202415.2315.7715.2315.3915.3917,594,500
Jun 27, 202414.9015.0714.7915.0015.008,637,800
Jun 26, 202414.3214.9714.3214.9314.9313,564,500
Jun 25, 202414.7014.7014.2914.4514.459,113,200
Jun 24, 202414.8315.0614.6814.7414.749,695,800
Jun 21, 202414.6514.9014.4114.8014.8028,057,900
Jun 20, 202414.7814.9214.6514.6714.679,104,200
Jun 18, 202414.9015.1814.4914.7114.7111,250,900
Jun 17, 202414.8215.0014.4214.8414.8413,076,600
Jun 14, 202414.5914.9814.4714.9114.9111,475,200
Jun 13, 202415.0415.0514.6014.8614.8610,992,800
Jun 12, 202415.2615.3014.9015.0715.079,645,000
Jun 11, 202415.2015.2814.7815.1315.1318,082,000
Jun 10, 202415.6815.8115.5615.6515.656,804,000
Jun 7, 202415.8215.9415.5515.8015.809,239,300
Jun 6, 202415.9816.2515.9616.0516.059,086,000
Jun 5, 202416.5316.5416.0916.1216.128,518,600
Jun 4, 202416.9717.0016.4916.5016.507,479,200
Jun 3, 202417.2717.4117.1517.1617.166,342,300
May 31, 202416.8517.3416.7617.2817.2810,145,900
May 30, 202416.7716.9816.6716.8316.835,395,000
May 29, 202416.6916.9916.6416.7716.774,816,600
May 28, 202416.9717.2516.8216.9416.945,607,100
May 24, 202417.1617.1616.8616.9116.913,772,800
May 23, 202417.2117.3016.7316.9216.926,615,300
May 22, 202417.3417.3916.9617.1517.156,925,900
May 21, 202417.6517.7717.2317.5117.517,299,200
May 20, 202417.6917.8617.3917.7117.717,277,900
May 17, 202417.7017.7217.3817.5117.515,140,600
May 16, 202417.9118.0317.6517.6717.674,477,800
May 15, 202417.9918.1017.6417.8817.886,018,100
May 14, 202417.8918.0417.7217.8017.805,958,800
May 13, 202417.3517.8017.3517.7017.707,049,200
May 10, 202417.5017.5717.2617.3217.325,123,000
May 9, 202417.1917.5717.1917.4517.456,166,300
May 8, 202417.1217.2417.0617.2417.246,269,000
May 7, 202417.2517.6417.2517.3117.317,594,200
May 6, 202417.7817.9517.1317.2017.208,779,200
May 3, 202417.4417.6617.3117.6017.606,880,900
May 2, 202416.9717.2916.8617.2817.288,434,300
May 1, 202416.9817.0816.5016.7016.7015,883,400
Apr 30, 202417.8818.0016.8516.9016.9014,327,100
Apr 29, 202417.9018.2017.9018.0618.068,673,100
Apr 26, 202418.2418.3117.8417.8817.889,278,300
Apr 25, 202418.0718.4117.7218.2318.2314,342,600
Apr 24, 202418.5318.8218.1518.3218.3214,393,300
Apr 23, 202419.9220.0418.4218.5518.5532,365,200
Apr 22, 202420.7221.1520.5220.8520.857,877,100
Apr 19, 202420.7521.0220.5220.8120.817,238,500
Apr 18, 202421.2921.3220.6920.8320.838,341,000
Apr 17, 202421.4021.7921.1721.2121.219,056,300
Apr 16, 202420.8521.1420.5921.0421.046,648,900
Apr 15, 202421.9222.0421.2021.2421.244,734,000

Related Tickers

NUE Nucor Corporation
112.04
+1.10%
 
X United States Steel Corporation
41.42
+1.25%
 
STLD Steel Dynamics, Inc.
119.73
+0.83%
 
MT ArcelorMittal S.A.
26.83
+0.36%
 
CMC Commercial Metals Company
42.21
+0.81%
 
GGB Gerdau S.A.
2.5203
-1.16%
 
RS Reliance, Inc.
278.79
+0.17%
 
MSB Mesabi Trust
26.93
+1.64%
 
TX Ternium S.A.
26.93
-0.60%
 
ZEUS Olympic Steel, Inc.
30.03
-0.68%