Dark

CLF
Cleveland-Cliffs Inc.
stock NYSE

At Close

Oct 16, 2025 3:59:59 PM EDT

13.56USD-2.901%(-0.40)63,529,907

13.02Bid 13.57Ask 0.55Spread

Pre-market

Oct 16, 2025 9:27:30 AM EDT

14.09USD+0.931%(+0.13)8,313

After-hours

Oct 16, 2025 4:58:30 PM EDT

13.55USD-0.037%(-0.01)52,653

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-10-16	14.0200	14.130000	13.4400	13.5600	-2.865%	63,529,907	0.000%
2025-10-15	14.0300	14.270000	13.6600	13.9600	+0.143%	34,820,894	-2.865%
2025-10-14	13.3900	14.210000	13.1500	13.9400	+0.723%	64,452,840	-2.726%
2025-10-13	13.8500	13.980000	13.7400	13.8400	+4.928%	71,084,259	-2.023%
2025-10-10	14.1500	14.310000	13.1800	13.1900	-7.113%	30,590,677	+2.805%
2025-10-09	14.0900	14.512000	13.9200	14.2000	+2.158%	43,958,897	-4.507%
2025-10-08	12.9500	14.160000	12.8412	13.9000	+8.509%	54,600,379	-2.446%
2025-10-07	12.7600	13.190000	12.6550	12.8100	+1.345%	46,458,434	+5.855%
2025-10-06	12.9200	13.010000	12.5500	12.6400	-0.863%	18,683,944	+7.278%
2025-10-03	12.7700	13.080000	12.6150	12.7500	+0.394%	19,852,964	+6.353%
2025-10-02	12.5100	12.970000	12.4901	12.7000	+2.090%	26,007,082	+6.772%
2025-10-01	12.2200	12.560000	12.0800	12.4400	+1.967%	34,047,885	+9.003%
2025-09-30	12.7300	13.050000	12.0200	12.2000	-4.984%	24,881,417	+11.148%
2025-09-29	12.4600	12.980000	12.0500	12.8400	+3.800%	31,653,465	+5.607%
2025-09-26	12.0700	12.380000	12.0600	12.3700	+2.486%	29,719,287	+9.620%
2025-09-25	11.5500	12.150000	11.4800	12.0700	+2.899%	25,704,629	+12.345%
2025-09-24	11.6000	11.740000	11.4850	11.7300	+2.000%	26,705,979	+15.601%
2025-09-23	11.8300	12.010000	11.2700	11.5000	-2.128%	24,834,332	+17.913%
2025-09-22	11.5800	11.890000	11.3600	11.7500	+1.206%	19,674,989	+15.404%
2025-09-19	11.4200	11.730000	11.3800	11.6100	+1.575%	25,242,783	+16.796%
2025-09-18	11.3000	11.530000	10.9500	11.4300	+1.240%	16,244,621	+18.635%
2025-09-17	11.5900	11.875000	11.0850	11.2900	-3.669%	21,377,122	+20.106%
2025-09-16	12.1100	12.250000	11.5600	11.7200	-1.430%	25,279,188	+15.700%
2025-09-15	11.9400	12.100000	11.7000	11.8900	+1.798%	22,879,953	+14.045%
2025-09-12	11.6600	11.880000	11.5101	11.6800	-0.933%	20,010,607	+16.096%
2025-09-11	11.3800	11.915000	11.3100	11.7900	+3.694%	24,321,192	+15.013%
2025-09-10	10.8800	11.400000	10.8300	11.3700	+5.180%	19,808,426	+19.261%
2025-09-09	11.0600	11.140000	10.6300	10.8100	-1.906%	14,339,399	+25.439%
2025-09-08	11.3900	11.420000	10.9100	11.0200	-3.248%	15,665,633	+23.049%
2025-09-05	10.6700	11.400000	10.6501	11.3900	+8.270%	22,980,068	+19.052%
2025-09-04	10.4200	10.550000	10.1700	10.5200	+0.478%	15,192,243	+28.897%
2025-09-03	10.3900	10.480000	10.0600	10.4700	+0.191%	13,360,306	+29.513%
2025-09-02	10.5000	10.515000	10.3150	10.4500	-2.791%	13,470,083	+29.761%
2025-08-29	10.7700	10.995000	10.6500	10.7500	-1.195%	13,826,639	+26.140%
2025-08-28	10.9100	11.095000	10.6000	10.8800	+0.834%	13,943,643	+24.632%
2025-08-27	10.5200	10.895000	10.4800	10.7900	+2.372%	19,551,757	+25.672%
2025-08-26	10.4100	10.760000	10.3900	10.5400	+0.381%	17,381,229	+28.653%
2025-08-25	10.4500	10.530000	10.3600	10.5000	+0.575%	11,734,198	+29.143%
2025-08-22	10.0400	10.530000	9.9050	10.4400	+3.674%	19,349,027	+29.885%
2025-08-21	10.0200	10.170000	9.8600	10.0700	-1.468%	14,564,025	+34.657%
2025-08-20	10.3500	10.445000	10.1300	10.2200	-2.013%	13,753,534	+32.681%
2025-08-19	10.6200	10.720000	10.2900	10.4300	-1.418%	14,299,149	+30.010%
2025-08-18	10.3900	10.720000	10.3100	10.5800	+1.633%	18,107,547	+28.166%
2025-08-15	10.7000	10.970000	10.4100	10.4100	-1.420%	16,931,596	+30.259%
2025-08-14	10.1600	10.600000	10.0000	10.5600	-0.659%	17,101,669	+28.409%
2025-08-13	10.0500	10.660000	9.9300	10.6300	+7.265%	18,904,376	+27.563%
2025-08-12	9.9100	10.290000	9.8000	9.9100	+1.955%	20,004,360	+36.831%
2025-08-11	9.6100	9.915000	9.3100	9.7200	+1.674%	22,046,625	+39.506%
2025-08-08	9.4700	9.700000	9.3700	9.5600	+1.486%	13,856,415	+41.841%
2025-08-07	9.6200	9.770000	9.3022	9.4200	+0.534%	15,841,052	+43.949%
2025-08-06	9.6300	9.750000	9.3500	9.3700	-2.902%	14,302,061	+44.717%
2025-08-05	9.7900	9.820000	9.4500	9.6500	-0.618%	17,176,073	+40.518%
2025-08-04	10.0800	10.129400	9.6750	9.7100	-3.479%	23,932,450	+39.650%
2025-08-01	10.2900	10.365000	9.9800	10.0600	-4.373%	20,098,799	+34.791%
2025-07-31	10.3000	10.740000	10.2800	10.5200	+0.286%	20,673,532	+28.897%
2025-07-30	10.8600	10.915000	10.3300	10.4900	-3.407%	22,246,648	+29.266%
2025-07-29	11.2000	11.230000	10.4300	10.8600	-3.552%	25,686,751	+24.862%
2025-07-28	11.3200	11.420000	11.0100	11.2600	-1.573%	32,507,439	+20.426%
2025-07-25	11.0000	11.540000	10.8000	11.4400	+4.858%	28,337,895	+18.531%
2025-07-24	11.4000	11.400000	10.7200	10.9100	-3.194%	24,661,442	+24.290%
2025-07-23	11.3800	11.610000	11.0400	11.2700	-0.442%	33,990,165	+20.319%
2025-07-22	11.2100	11.960000	11.1800	11.3200	+6.191%	53,235,790	+19.788%
2025-07-21	10.0900	10.980000	9.9300	10.6600	+12.447%	66,809,828	+27.205%
2025-07-18	9.4200	9.660000	9.3800	9.4800	+0.958%	25,051,309	+43.038%
2025-07-17	9.0800	9.440000	9.0655	9.3900	+2.735%	23,415,409	+44.409%
2025-07-16	9.1300	9.207500	8.6900	9.1400	+0.772%	21,270,563	+48.359%
2025-07-15	9.6250	9.655000	9.0600	9.0700	-4.426%	19,492,536	+49.504%
2025-07-14	9.5900	9.770000	9.4500	9.4900	-3.850%	22,519,997	+42.887%
2025-07-11	9.5000	9.905000	9.4500	9.8700	+1.024%	21,281,857	+37.386%
2025-07-10	9.0600	9.840000	9.0600	9.7700	+10.395%	40,011,420	+38.792%
2025-07-09	8.9000	9.025000	8.7300	8.8500	-0.338%	25,450,915	+53.220%
2025-07-08	8.5800	8.985000	8.5800	8.8800	+4.594%	27,520,848	+52.703%
2025-07-07	8.7000	8.730000	8.3100	8.4900	-3.741%	29,239,162	+59.717%
2025-07-03	8.7500	8.900000	8.6100	8.8200	+0.685%	24,914,896	+53.741%
2025-07-02	8.3000	8.780000	8.2500	8.7600	+7.882%	47,923,821	+54.795%
2025-07-01	7.6200	8.179900	7.4200	8.1200	+6.842%	40,524,391	+66.995%
2025-06-30	7.4700	7.710000	7.3600	7.6000	+2.426%	31,761,856	+78.421%
2025-06-27	7.4500	7.490000	7.0100	7.4200	-0.403%	37,236,283	+82.749%
2025-06-26	7.1600	7.570000	7.1100	7.4500	+5.824%	34,184,182	+82.013%
2025-06-25	7.1800	7.245000	7.0000	7.0400	-1.813%	16,991,336	+92.614%
2025-06-24	7.0300	7.250000	7.0000	7.1700	+3.613%	26,126,452	+89.121%
2025-06-23	6.8700	6.990000	6.7200	6.9200	-0.860%	28,859,886	+95.954%
2025-06-20	7.4700	7.680000	6.9700	6.9800	-4.775%	44,342,915	+94.269%
2025-06-18	7.6200	7.960000	7.3200	7.3300	-4.433%	31,426,367	+84.993%
2025-06-17	7.3300	7.990000	7.2400	7.6700	+4.925%	53,047,205	+76.793%
2025-06-16	7.2700	7.580000	7.0500	7.3100	+1.953%	31,288,686	+85.499%
2025-06-13	7.0700	7.410000	7.0425	7.1700	-0.139%	23,990,581	+89.121%
2025-06-12	7.2800	7.290000	7.1100	7.1800	-2.578%	17,469,497	+88.858%
2025-06-11	7.5200	7.610000	7.2177	7.3700	-8.105%	43,882,876	+83.989%
2025-06-10	7.8100	8.090000	7.7800	8.0200	+3.085%	43,893,425	+69.077%
2025-06-09	7.7200	7.930000	7.6150	7.7800	+2.368%	43,949,626	+74.293%
2025-06-06	7.2000	7.660000	7.1921	7.6000	+7.042%	38,011,121	+78.421%
2025-06-05	7.5500	7.600000	7.0500	7.1000	-5.836%	49,719,865	+90.986%
2025-06-04	7.5600	7.769900	7.2900	7.5400	-0.265%	54,192,567	+79.841%
2025-06-03	7.1600	7.655000	6.7100	7.5600	+5.292%	100,495,424	+79.365%
2025-06-02	7.1900	7.520000	6.9600	7.1800	+23.156%	119,579,783	+88.858%
2025-05-30	5.8100	5.860000	5.6300	5.8300	-1.186%	47,846,305	+132.590%
2025-05-29	5.8600	6.070000	5.7700	5.9000	-0.673%	34,809,350	+129.831%
2025-05-28	6.2800	6.360000	5.9300	5.9400	-6.897%	41,276,604	+128.283%
2025-05-27	6.4800	6.530000	6.0400	6.3800	-1.543%	53,109,813	+112.539%
2025-05-23	6.8000	7.120000	6.4700	6.4800	-7.030%	45,859,383	+109.259%
2025-05-22	6.9500	7.060000	6.8100	6.9700	-0.429%	21,874,952	+94.548%
2025-05-21	7.3000	7.435000	7.0000	7.0000	-5.660%	19,217,529	+93.714%
2025-05-20	7.3150	7.550000	7.2900	7.4200	+0.815%	14,838,372	+82.749%
2025-05-19	7.4000	7.500000	7.2700	7.3600	-3.285%	14,729,015	+84.239%
2025-05-16	7.3500	7.700000	7.2200	7.6100	+2.423%	21,598,012	+78.187%
2025-05-15	7.4200	7.470000	7.2500	7.4300	-1.459%	15,006,758	+82.503%
2025-05-14	7.6200	7.850000	7.4043	7.5400	-0.528%	22,219,058	+79.841%
2025-05-13	7.7550	7.960000	7.4600	7.5800	+0.932%	30,782,506	+78.892%
2025-05-12	7.3800	7.590000	7.1700	7.5100	+7.286%	40,556,326	+80.559%
2025-05-09	7.2000	7.225900	6.9200	7.0000	-2.098%	34,646,980	+93.714%
2025-05-08	7.8000	7.900000	6.9500	7.1500	-15.783%	56,493,476	+89.650%
2025-05-07	8.6400	8.670000	8.2900	8.4900	-1.394%	20,927,223	+59.717%
2025-05-06	8.5600	8.750000	8.5150	8.6100	-0.692%	10,761,802	+57.491%
2025-05-05	8.6750	8.880000	8.6000	8.6700	-2.365%	11,304,808	+56.401%
2025-05-02	8.6500	9.185000	8.5600	8.8800	+5.089%	22,685,305	+52.703%
2025-05-01	8.3000	8.655000	8.2600	8.4500	+2.549%	16,985,027	+60.473%
2025-04-30	8.0500	8.275000	7.9300	8.2400	-2.021%	15,215,268	+64.563%
2025-04-29	8.1000	8.420000	8.0350	8.4100	+2.938%	13,374,275	+61.237%
2025-04-28	7.9800	8.370000	7.9800	8.1700	+3.287%	14,113,829	+65.973%
2025-04-25	7.8000	7.960000	7.7050	7.9100	0.000%	13,653,750	+71.429%
2025-04-24	7.5750	7.970000	7.4700	7.9100	+4.907%	16,708,676	+71.429%
2025-04-23	7.6400	7.890000	7.4500	7.5400	+4.144%	16,418,053	+79.841%
2025-04-22	7.0500	7.350000	7.0300	7.2400	+3.577%	16,743,225	+87.293%
2025-04-21	7.2400	7.280000	6.8601	6.9900	-4.247%	12,788,529	+93.991%
2025-04-17	7.1400	7.390000	7.0650	7.3000	+1.671%	14,954,052	+85.753%
2025-04-16	7.0700	7.430000	7.0000	7.1800	+0.279%	15,469,397	+88.858%
2025-04-15	7.3500	7.535000	7.1400	7.1600	-2.849%	10,854,310	+89.385%
2025-04-14	7.4900	7.550000	7.1600	7.3700	+0.409%	15,820,854	+83.989%
2025-04-11	7.2900	7.410000	6.9515	7.3400	+0.824%	19,347,053	+84.741%
2025-04-10	7.6100	7.660000	6.9049	7.2800	-8.428%	25,605,884	+86.264%
2025-04-09	6.8400	8.200000	6.8285	7.9500	+15.889%	37,134,134	+70.566%
2025-04-08	7.7200	7.725000	6.6700	6.8600	-6.540%	30,610,478	+97.668%
2025-04-07	6.5600	7.825000	6.4200	7.3400	+5.460%	34,661,938	+84.741%
2025-04-04	6.8900	7.010000	6.1720	6.9600	-4.132%	39,118,308	+94.828%
2025-04-03	7.9800	8.050000	7.2500	7.2600	-16.838%	33,488,866	+86.777%
2025-04-02	7.9300	8.770000	7.8900	8.7300	+7.778%	27,709,574	+55.326%
2025-04-01	8.1400	8.270000	7.8500	8.1000	-1.460%	26,809,501	+67.407%
2025-03-31	8.2550	8.380000	7.9100	8.2200	-3.521%	27,663,018	+64.964%
2025-03-28	9.1200	9.345000	8.4800	8.5200	-8.682%	31,144,784	+59.155%
2025-03-27	8.9700	9.500000	8.7200	9.3300	+2.079%	24,061,936	+45.338%
2025-03-26	9.3500	9.455000	9.0850	9.1400	-2.766%	16,897,337	+48.359%
2025-03-25	9.2800	9.660000	9.2700	9.4000	+1.184%	18,392,536	+44.255%
2025-03-24	9.6300	9.840000	9.1800	9.2900	-1.380%	20,106,673	+45.963%
2025-03-21	9.1200	9.480000	9.0400	9.4200	-1.154%	20,516,771	+43.949%
2025-03-20	9.4200	9.620000	9.2700	9.5300	-0.314%	15,208,794	+42.288%
2025-03-19	9.6100	9.700000	9.2200	9.5600	-1.240%	18,500,562	+41.841%
2025-03-18	10.1700	10.175000	9.5800	9.6800	-4.631%	19,860,460	+40.083%
2025-03-17	10.4500	10.470000	10.1000	10.1500	-2.310%	16,380,040	+33.596%
2025-03-14	10.0000	10.530000	9.9700	10.3900	+6.783%	20,128,041	+30.510%
2025-03-13	9.7900	10.265000	9.5000	9.7300	-0.613%	22,070,955	+39.363%
2025-03-12	9.1300	9.950000	9.0500	9.7900	+8.537%	31,507,739	+38.509%
2025-03-11	8.8500	9.170000	8.5000	9.0200	+3.086%	34,801,472	+50.333%
2025-03-10	9.6000	9.779900	8.5100	8.7500	-10.805%	35,403,935	+54.971%
2025-03-07	10.0400	10.380000	9.6400	9.8100	-2.485%	17,402,774	+38.226%
2025-03-06	10.0500	10.375000	9.7600	10.0600	+0.199%	22,675,652	+34.791%
2025-03-05	9.7200	10.145000	9.5200	10.0400	+6.019%	21,441,553	+35.060%
2025-03-04	9.8500	9.850000	9.1430	9.4700	-6.145%	26,556,302	+43.189%
2025-03-03	11.0300	11.210000	9.9650	10.0900	-6.919%	20,827,235	+34.390%
2025-02-28	10.5900	11.020000	10.4600	10.8400	+1.025%	16,228,819	+25.092%
2025-02-27	10.6000	11.350000	10.4300	10.7300	+1.514%	20,450,381	+26.375%
2025-02-26	11.1200	11.330000	10.4800	10.5700	-2.039%	18,637,625	+28.288%
2025-02-25	10.7600	11.157500	10.0000	10.7900	-3.229%	40,147,677	+25.672%
2025-02-24	11.3100	11.400000	11.0800	11.1500	-1.762%	14,006,051	+21.614%
2025-02-21	11.9700	12.115000	11.2900	11.3500	-5.259%	12,966,128	+19.471%
2025-02-20	12.0500	12.180000	11.7500	11.9800	+1.097%	10,451,804	+13.189%
2025-02-19	12.0000	12.129000	11.7900	11.8500	-1.414%	15,173,060	+14.430%
2025-02-18	11.7400	12.050000	11.5500	12.0200	+4.704%	18,029,770	+12.812%
2025-02-14	11.5000	11.600000	11.1600	11.4800	+0.790%	14,674,720	+18.118%
2025-02-13	10.5700	11.400000	10.5300	11.3900	+7.860%	22,946,768	+19.052%
2025-02-12	11.1000	11.170000	10.5300	10.5600	-6.549%	22,342,012	+28.409%
2025-02-11	12.1800	12.260000	11.2300	11.3000	-4.561%	33,460,235	+20.000%
2025-02-10	10.8700	12.080000	10.8400	11.8400	+17.928%	61,433,768	+14.527%
2025-02-07	10.7200	10.970000	10.0300	10.0400	-5.816%	19,231,924	+35.060%
2025-02-06	10.6400	10.780000	10.4900	10.6600	+1.912%	11,158,427	+27.205%
2025-02-05	10.5900	10.720000	10.3319	10.4600	-0.570%	9,653,787	+29.637%
2025-02-04	9.7500	10.530000	9.6700	10.5200	+8.008%	15,218,767	+28.897%
2025-02-03	9.8500	10.210000	9.5300	9.7400	-4.883%	20,975,909	+39.220%
2025-01-31	10.5700	10.750000	10.1500	10.2400	-2.383%	12,036,334	+32.422%
2025-01-30	10.3800	10.500000	10.1700	10.4900	+2.341%	10,115,549	+29.266%
2025-01-29	10.0400	10.390000	9.9600	10.2500	+1.185%	7,772,488	+32.293%
2025-01-28	9.8400	10.320000	9.7100	10.1300	+2.014%	11,682,324	+33.860%
2025-01-27	10.0900	10.220000	9.8700	9.9300	-0.799%	10,112,700	+36.556%
2025-01-24	10.1400	10.250000	9.9300	10.0100	+0.603%	7,878,461	+35.465%
2025-01-23	9.7400	10.140000	9.6800	9.9500	+2.366%	10,234,911	+36.281%
2025-01-22	10.0900	10.090000	9.7000	9.7200	-3.667%	12,425,999	+39.506%
2025-01-21	10.4300	10.450000	10.0800	10.0900	-1.753%	11,766,752	+34.390%
2025-01-17	10.4700	10.535000	10.2300	10.2700	-1.440%	7,874,272	+32.035%
2025-01-16	10.2400	10.560000	10.2200	10.4200	+1.758%	8,755,569	+30.134%
2025-01-15	10.5500	10.610000	10.2000	10.2400	+0.196%	10,007,090	+32.422%
2025-01-14	10.5700	10.595000	10.1600	10.2200	-2.574%	12,883,957	+32.681%
2025-01-13	9.8000	10.510000	9.7100	10.4900	+5.960%	20,457,384	+29.266%
2025-01-10	9.7000	10.030000	9.6720	9.9000	+1.538%	13,996,762	+36.970%
2025-01-08	10.0000	10.070000	9.5200	9.7500	-2.985%	15,614,848	+39.077%
2025-01-07	10.1300	10.520000	9.9600	10.0500	+1.515%	19,399,211	+34.925%
2025-01-06	9.7600	10.250000	9.6700	9.9000	+4.211%	17,006,010	+36.970%
2025-01-03	9.7100	9.790000	9.1150	9.5000	-0.419%	21,040,858	+42.737%
2025-01-02	9.5200	9.630000	9.4450	9.5400	+1.489%	10,454,768	+42.138%
2024-12-31	9.3200	9.610000	9.3100	9.4000	+1.075%	11,758,133	+44.255%
2024-12-30	9.1800	9.330000	8.9900	9.3000	+0.649%	15,192,590	+45.806%
2024-12-27	9.3300	9.530000	9.1300	9.2400	-1.176%	10,344,408	+46.753%
2024-12-26	9.3500	9.460000	9.1500	9.3500	-1.163%	11,392,419	+45.027%
2024-12-24	9.3900	9.480000	9.2100	9.4600	+0.961%	5,824,678	+43.340%
2024-12-23	9.4200	9.460000	9.2900	9.3700	-0.107%	10,933,207	+44.717%
2024-12-20	9.2400	9.590000	9.2000	9.3800	+0.536%	46,801,740	+44.563%
2024-12-19	9.6500	9.820000	9.1300	9.3300	-2.201%	21,128,312	+45.338%
2024-12-18	9.9300	10.195000	9.5100	9.5400	-3.539%	16,811,096	+42.138%
2024-12-17	9.9100	10.000000	9.6200	9.8900	-0.603%	15,998,206	+37.108%
2024-12-16	10.1200	10.175000	9.9000	9.9500	-2.547%	17,613,181	+36.281%
2024-12-13	10.9200	11.090000	10.1800	10.2100	-6.843%	25,875,513	+32.811%
2024-12-12	11.4300	11.580000	10.7700	10.9600	-6.882%	27,449,588	+23.723%
2024-12-11	12.2800	12.290000	11.7400	11.7700	-3.682%	12,175,925	+15.208%
2024-12-10	12.2500	12.250000	11.8649	12.2200	-0.489%	14,017,811	+10.966%
2024-12-09	12.1600	12.700000	12.0600	12.2800	+3.716%	12,770,547	+10.423%
2024-12-06	12.1800	12.247900	11.7000	11.8400	-1.824%	10,470,058	+14.527%
2024-12-05	12.4800	12.540000	11.8800	12.0600	-3.055%	11,786,108	+12.438%
2024-12-04	12.8500	12.960000	12.3800	12.4400	-3.566%	10,922,329	+9.003%
2024-12-03	13.1800	13.220000	12.7100	12.9000	+0.546%	14,284,177	+5.116%
2024-12-02	12.8000	13.120000	12.6250	12.8300	+3.052%	11,060,761	+5.690%
2024-11-29	12.3100	12.720000	12.2400	12.4500	+2.554%	6,802,814	+8.916%
2024-11-27	12.1200	12.590000	12.0500	12.1400	+0.747%	8,546,952	+11.697%
2024-11-26	12.5400	12.800000	11.9600	12.0500	-3.523%	14,553,505	+12.531%
2024-11-25	12.5000	12.880000	12.3900	12.4900	+0.241%	11,407,614	+8.567%
2024-11-22	11.8800	12.500000	11.8000	12.4600	+4.882%	12,168,959	+8.828%
2024-11-21	11.7400	11.995000	11.4400	11.8800	+1.887%	9,808,703	+14.141%
2024-11-20	11.4400	12.050000	11.4400	11.6600	+1.923%	13,402,509	+16.295%
2024-11-19	11.1000	11.565000	11.0233	11.4400	+1.870%	10,576,536	+18.531%
2024-11-18	11.0600	11.380000	10.9900	11.2300	+1.721%	11,643,816	+20.748%
2024-11-15	11.5300	11.600000	10.9600	11.0400	-3.665%	15,884,213	+22.826%
2024-11-14	11.9400	12.080000	11.4500	11.4600	-3.859%	11,902,006	+18.325%
2024-11-13	11.9100	12.030000	11.7500	11.9200	-0.501%	11,981,387	+13.758%
2024-11-12	12.3300	12.400000	11.7850	11.9800	-4.313%	16,427,217	+13.189%
2024-11-11	12.8700	12.980000	12.5100	12.5200	-2.720%	14,113,300	+8.307%
2024-11-08	13.1000	13.180000	12.7800	12.8700	-3.523%	15,091,830	+5.361%
2024-11-07	14.0000	14.079900	13.2850	13.3400	-4.304%	23,109,320	+1.649%
2024-11-06	13.2000	14.335000	13.0750	13.9400	+20.069%	41,244,647	-2.726%
2024-11-05	12.2100	12.280000	11.3900	11.6100	-11.442%	36,212,863	+16.796%
2024-11-04	13.2700	13.340000	13.0900	13.1100	-1.206%	16,503,681	+3.432%
2024-11-01	13.0600	13.370000	13.0600	13.2700	+2.234%	8,989,049	+2.185%
2024-10-31	13.2000	13.370000	12.8500	12.9800	-1.592%	12,381,220	+4.468%
2024-10-30	13.6200	13.805000	13.1350	13.1900	-3.863%	9,429,251	+2.805%
2024-10-29	13.6000	13.820000	13.4700	13.7200	+0.366%	7,238,178	-1.166%
2024-10-28	13.2100	13.710000	13.1700	13.6700	+4.591%	10,828,364	-0.805%
2024-10-25	13.5000	13.545000	13.0400	13.0700	-1.729%	5,982,051	+3.749%
2024-10-24	13.1000	13.350000	12.9701	13.3000	+2.308%	6,461,976	+1.955%
2024-10-23	13.4400	13.534900	12.9600	13.0000	-3.418%	7,241,482	+4.308%
2024-10-22	13.5900	13.599000	13.0200	13.4600	-1.320%	11,298,374	+0.743%
2024-10-21	13.9600	13.960000	13.4450	13.6400	-2.152%	11,562,761	-0.587%
2024-10-18	13.9100	14.015000	13.7350	13.9400	+2.050%	9,900,863	-2.726%
2024-10-17	13.0700	13.690000	12.9950	13.6600	+4.674%	11,951,837	-0.732%
2024-10-16	13.0400	13.146769	12.9300	13.0500	+1.320%	5,982,757	+3.908%
2024-10-15	12.8500	13.219900	12.8500	12.8800	-1.303%	7,568,192	+5.280%
2024-10-14	12.9400	13.060000	12.7700	13.0500	-0.685%	8,348,004	+3.908%
2024-10-11	12.7000	13.180000	12.6900	13.1400	+3.465%	9,027,256	+3.196%
2024-10-10	12.7300	12.840000	12.5300	12.7000	-1.167%	11,234,654	+6.772%
2024-10-09	12.6000	13.059800	12.5950	12.8500	+1.101%	11,642,214	+5.525%
2024-10-08	12.6600	12.740000	12.2350	12.7100	-2.080%	13,422,148	+6.688%
2024-10-07	12.8700	13.050000	12.7500	12.9800	-0.154%	7,854,246	+4.468%
2024-10-04	12.9800	13.220000	12.8600	13.0000	+1.562%	8,324,506	+4.308%
2024-10-03	12.6900	12.945000	12.6750	12.8000	-1.235%	9,032,314	+5.938%
2024-10-02	12.9800	13.390000	12.9000	12.9600	-0.231%	8,792,857	+4.630%
2024-10-01	12.7300	13.055000	12.6250	12.9900	+1.723%	11,024,497	+4.388%
2024-09-30	12.6500	13.010000	12.6200	12.7700	+0.078%	10,114,433	+6.186%
2024-09-27	12.8300	13.165000	12.7550	12.7600	+0.393%	12,343,005	+6.270%
2024-09-26	12.9650	13.180000	12.5650	12.7100	+3.755%	13,568,178	+6.688%
2024-09-25	12.4000	12.470000	12.1300	12.2500	-1.448%	11,116,047	+10.694%
2024-09-24	12.4400	12.825000	12.3750	12.4300	+4.718%	16,089,781	+9.091%
2024-09-23	11.7500	12.015000	11.7000	11.8700	+0.850%	9,410,372	+14.238%
2024-09-20	11.9100	11.950000	11.4200	11.7700	-2.161%	36,268,302	+15.208%
2024-09-19	11.9700	12.110000	11.8100	12.0300	+4.246%	12,320,357	+12.718%
2024-09-18	11.8500	12.052000	11.5000	11.5400	-2.286%	12,896,373	+17.504%
2024-09-17	11.8000	11.990000	11.6650	11.8100	+0.511%	7,846,636	+14.818%
2024-09-16	11.9900	12.000000	11.6300	11.7500	-1.343%	11,060,947	+15.404%
2024-09-13	11.5200	12.140000	11.5000	11.9100	+4.934%	14,852,431	+13.854%
2024-09-12	11.2200	11.450000	11.0400	11.3500	+1.977%	14,425,431	+19.471%
2024-09-11	10.8900	11.170000	10.2100	11.1300	+2.016%	23,969,311	+21.833%
2024-09-10	11.2200	11.250000	10.6500	10.9100	-3.108%	17,887,490	+24.290%
2024-09-09	11.4700	11.690000	11.2500	11.2600	-1.228%	11,046,076	+20.426%
2024-09-06	11.5300	11.655000	11.0200	11.4000	-1.299%	18,705,974	+18.947%
2024-09-05	12.0700	12.145000	11.5200	11.5500	-3.670%	14,838,471	+17.403%
2024-09-04	12.0700	12.330000	11.9200	11.9900	-0.991%	15,423,750	+13.094%
2024-09-03	12.8250	12.840000	12.0300	12.1100	-7.274%	17,674,727	+11.974%
2024-08-30	13.3900	13.390000	12.8550	13.0600	-2.026%	34,716,132	+3.828%
2024-08-29	13.5300	13.600000	13.3100	13.3300	-0.892%	9,075,004	+1.725%
2024-08-28	13.8600	13.880000	13.2800	13.4500	-4.270%	10,484,323	+0.818%
2024-08-27	13.9700	14.100000	13.7500	14.0500	+1.959%	13,845,087	-3.488%
2024-08-26	13.5900	14.070000	13.5000	13.7800	+3.843%	13,947,782	-1.597%
2024-08-23	12.9200	13.390000	12.8500	13.2700	+3.108%	10,363,077	+2.185%
2024-08-22	12.7400	12.930000	12.5800	12.8700	+0.234%	9,632,500	+5.361%
2024-08-21	12.5900	12.920000	12.5600	12.8400	+3.548%	10,223,253	+5.607%
2024-08-20	12.6500	12.680000	12.3900	12.4000	-2.362%	7,485,882	+9.355%
2024-08-19	12.6900	12.980000	12.6669	12.7000	+0.954%	9,494,324	+6.772%
2024-08-16	12.5500	12.650000	12.4700	12.5800	-0.396%	8,373,865	+7.790%
2024-08-15	12.8000	12.928000	12.6100	12.6300	+0.637%	8,870,341	+7.363%
2024-08-14	13.0000	13.130000	12.5000	12.5500	-3.684%	11,400,024	+8.048%
2024-08-13	12.7500	13.080000	12.5850	13.0300	+2.357%	8,146,956	+4.068%
2024-08-12	13.2000	13.210000	12.6650	12.7300	-3.414%	9,985,963	+6.520%
2024-08-09	13.4000	13.415000	13.0700	13.1800	-1.199%	7,107,356	+2.883%
2024-08-08	13.5100	13.680000	13.3300	13.3400	+0.075%	6,367,520	+1.649%
2024-08-07	13.7400	13.935800	13.3000	13.3300	-0.225%	8,157,449	+1.725%
2024-08-06	13.4000	13.630000	13.3000	13.3600	+0.300%	7,419,252	+1.497%
2024-08-05	13.1200	13.616000	13.0600	13.3200	-4.516%	10,958,246	+1.802%
2024-08-02	14.3500	14.380000	13.8000	13.9500	-4.713%	11,351,669	-2.796%
2024-08-01	15.2500	15.410000	14.4750	14.6400	-4.625%	10,448,816	-7.377%
2024-07-31	15.1100	15.710000	15.0600	15.3500	+2.538%	9,233,682	-11.661%
2024-07-30	15.0200	15.240000	14.9100	14.9700	-1.900%	5,668,221	-9.419%
2024-07-29	15.4100	15.460000	15.1300	15.2600	-1.357%	5,660,616	-11.140%
2024-07-26	15.3500	15.590000	15.1200	15.4700	+1.376%	7,139,650	-12.346%
2024-07-25	14.9400	15.610000	14.8400	15.2600	+2.142%	10,265,870	-11.140%
2024-07-24	15.7900	16.000000	14.9200	14.9400	-5.919%	11,640,810	-9.237%
2024-07-23	15.5100	15.920000	15.0100	15.8800	+4.405%	15,632,659	-14.610%
2024-07-22	15.2700	15.320000	14.9700	15.2100	+0.264%	9,885,429	-10.848%
2024-07-19	15.5100	15.510000	15.1575	15.1700	-2.506%	7,804,641	-10.613%
2024-07-18	15.5000	15.830000	15.3500	15.5600	+0.387%	8,004,166	-12.853%
2024-07-17	15.9000	15.930000	15.4700	15.5000	-2.699%	9,443,868	-12.516%
2024-07-16	16.0300	16.090000	15.6600	15.9300	-1.727%	11,844,761	-14.878%
2024-07-15	15.8000	16.470000	15.7800	16.2100	+0.247%	15,313,968	-16.348%
2024-07-12	16.0000	16.375000	15.9062	16.1700	+1.762%	8,514,087	-16.141%
2024-07-11	15.6600	15.980000	15.5000	15.8900	+3.182%	6,628,845	-14.663%
2024-07-10	15.2800	15.430000	15.0900	15.4000	+1.449%	6,650,540	-11.948%
2024-07-09	15.4100	15.450000	15.1500	15.1800	-1.875%	5,882,352	-10.672%
2024-07-08	15.6600	15.750000	15.4100	15.4700	-1.087%	6,474,396	-12.346%
2024-07-05	15.7500	15.820000	15.5100	15.6400	-1.944%	9,524,042	-13.299%
2024-07-03	15.7800	15.950000	15.7500	15.9500	+2.047%	7,028,272	-14.984%
2024-07-02	15.4100	15.680000	15.3200	15.6300	+1.559%	7,665,892	-13.244%
2024-07-01	15.4400	15.500000	15.1800	15.3900	0.000%	6,197,049	-11.891%
2024-06-28	15.2300	15.765000	15.2300	15.3900	+2.600%	15,785,369	-11.891%
2024-06-27	14.9000	15.070000	14.7900	15.0000	+0.469%	8,459,977	-9.600%
2024-06-26	14.3200	14.970000	14.3200	14.9300	+3.322%	12,455,332	-9.176%
2024-06-25	14.7000	14.700000	14.2900	14.4500	-1.967%	8,952,700	-6.159%
2024-06-24	14.8300	15.060000	14.6800	14.7400	-0.405%	9,356,096	-8.005%
2024-06-21	14.6500	14.900000	14.4050	14.8000	+0.886%	26,880,148	-8.378%
2024-06-20	14.7800	14.920000	14.6450	14.6700	-0.272%	8,976,018	-7.566%
2024-06-18	14.9000	15.180000	14.4900	14.7100	-0.876%	11,150,980	-7.818%
2024-06-17	14.8200	15.000000	14.4200	14.8400	-0.469%	13,019,535	-8.625%
2024-06-14	14.5900	14.980000	14.4701	14.9100	+0.336%	11,376,969	-9.054%
2024-06-13	15.0400	15.050000	14.6000	14.8600	-1.393%	10,851,820	-8.748%
2024-06-12	15.2600	15.300000	14.9000	15.0700	-0.397%	9,583,257	-10.020%
2024-06-11	15.2000	15.280000	14.7800	15.1300	-3.323%	17,884,039	-10.377%
2024-06-10	15.6800	15.805000	15.5600	15.6500	-0.949%	6,674,963	-13.355%
2024-06-07	15.8200	15.940000	15.5500	15.8000	-1.558%	9,200,786	-14.177%
2024-06-06	15.9800	16.250000	15.9600	16.0500	-0.434%	9,001,841	-15.514%
2024-06-05	16.5300	16.535000	16.0900	16.1200	-2.303%	8,481,343	-15.881%
2024-06-04	16.9700	16.995000	16.4900	16.5000	-3.846%	7,395,880	-17.818%
2024-06-03	17.2700	17.410000	17.1150	17.1600	-0.694%	6,258,076	-20.979%
2024-05-31	16.8500	17.335000	16.7600	17.2800	+2.674%	9,901,881	-21.528%
2024-05-30	16.7700	16.980000	16.6700	16.8300	+0.358%	5,356,656	-19.430%
2024-05-29	16.6900	16.985000	16.6400	16.7700	-1.004%	4,732,477	-19.141%
2024-05-28	16.9700	17.250000	16.8200	16.9400	+0.177%	5,601,451	-19.953%
2024-05-24	17.1600	17.160000	16.8600	16.9100	-0.059%	3,542,490	-19.811%
2024-05-23	17.2100	17.300000	16.7300	16.9200	-1.341%	6,450,911	-19.858%
2024-05-22	17.3400	17.390000	16.9600	17.1500	-2.056%	6,879,501	-20.933%
2024-05-21	17.6500	17.770000	17.2300	17.5100	-1.129%	7,262,805	-22.559%
2024-05-20	17.6900	17.860000	17.3900	17.7100	+1.142%	7,133,387	-23.433%
2024-05-17	17.7000	17.720000	17.3800	17.5100	-0.905%	5,107,200	-22.559%
2024-05-16	17.9100	18.030000	17.6500	17.6700	-1.174%	4,426,836	-23.260%
2024-05-15	17.9900	18.100000	17.6400	17.8800	+0.449%	5,997,793	-24.161%
2024-05-14	17.8900	18.035000	17.7150	17.8000	+0.565%	5,898,408	-23.820%
2024-05-13	17.3500	17.800000	17.3500	17.7000	+2.194%	6,876,600	-23.390%
2024-05-10	17.5000	17.570000	17.2600	17.3200	-0.745%	5,072,252	-21.709%
2024-05-09	17.1900	17.570000	17.1900	17.4500	+1.218%	6,111,220	-22.292%
2024-05-08	17.1200	17.240000	17.0600	17.2400	-0.404%	6,236,447	-21.346%
2024-05-07	17.2500	17.635000	17.2500	17.3100	+0.640%	7,539,408	-21.664%
2024-05-06	17.7800	17.950000	17.1300	17.2000	-2.273%	8,749,835	-21.163%
2024-05-03	17.4400	17.660000	17.3050	17.6000	+1.852%	6,861,455	-22.955%
2024-05-02	16.9700	17.290000	16.8650	17.2800	+3.473%	8,313,695	-21.528%
2024-05-01	16.9800	17.080000	16.5040	16.7000	-1.183%	15,823,844	-18.802%
2024-04-30	17.8800	18.000000	16.8500	16.9000	-6.423%	14,214,160	-19.763%
2024-04-29	17.9000	18.200000	17.9000	18.0600	+1.007%	8,568,587	-24.917%
2024-04-26	18.2400	18.310000	17.8400	17.8800	-1.920%	9,231,141	-24.161%

document.getElementById("VXXmXT").onerror = function(){this.style.display='none';}; .dark-mode .cRvz63{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .cRvz63{ color: #333333; background-color: white; border: 2px solid #333333; }CLFCleveland-Cliffs Inc.stock NYSE

CLF
Cleveland-Cliffs Inc.
stock NYSE