Dark

CLF
Cleveland-Cliffs Inc.
stock NYSE

At Close

May 9, 2025 3:59:56 PM EDT

6.99USD-2.168%(-0.16)34,548,411

6.99Bid 7.01Ask 0.02Spread

Pre-market

May 9, 2025 9:29:03 AM EDT

7.20USD+0.699%(+0.05)206,556

After-hours

May 9, 2025 4:57:30 PM EDT

7.01USD+0.214%(+0.02)108,351

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-09	7.140	7.190000	6.9300	6.99	-2.238%	34,548,411	0.000%
2025-05-08	7.800	7.900000	6.9500	7.15	-15.783%	56,493,476	-2.238%
2025-05-07	8.640	8.670000	8.2900	8.49	-1.394%	20,927,223	-17.668%
2025-05-06	8.560	8.750000	8.5150	8.61	-0.692%	10,761,802	-18.815%
2025-05-05	8.675	8.880000	8.6000	8.67	-2.365%	11,304,808	-19.377%
2025-05-02	8.650	9.185000	8.5600	8.88	+5.089%	22,685,305	-21.284%
2025-05-01	8.300	8.655000	8.2600	8.45	+2.549%	16,985,027	-17.278%
2025-04-30	8.050	8.275000	7.9300	8.24	-2.021%	15,215,268	-15.170%
2025-04-29	8.100	8.420000	8.0350	8.41	+2.938%	13,374,275	-16.885%
2025-04-28	7.980	8.370000	7.9800	8.17	+3.287%	14,113,829	-14.443%
2025-04-25	7.800	7.960000	7.7050	7.91	0.000%	13,653,750	-11.631%
2025-04-24	7.575	7.970000	7.4700	7.91	+4.907%	16,708,676	-11.631%
2025-04-23	7.640	7.890000	7.4500	7.54	+4.144%	16,418,053	-7.294%
2025-04-22	7.050	7.350000	7.0300	7.24	+3.577%	16,743,225	-3.453%
2025-04-21	7.240	7.280000	6.8601	6.99	-4.247%	12,788,529	0.000%
2025-04-17	7.140	7.390000	7.0650	7.30	+1.671%	14,954,052	-4.247%
2025-04-16	7.070	7.430000	7.0000	7.18	+0.279%	15,469,397	-2.646%
2025-04-15	7.350	7.535000	7.1400	7.16	-2.849%	10,854,310	-2.374%
2025-04-14	7.490	7.550000	7.1600	7.37	+0.409%	15,820,854	-5.156%
2025-04-11	7.290	7.410000	6.9515	7.34	+0.824%	19,347,053	-4.768%
2025-04-10	7.610	7.660000	6.9049	7.28	-8.428%	25,605,884	-3.984%
2025-04-09	6.840	8.200000	6.8285	7.95	+15.889%	37,134,134	-12.075%
2025-04-08	7.720	7.725000	6.6700	6.86	-6.540%	30,610,478	+1.895%
2025-04-07	6.560	7.825000	6.4200	7.34	+5.460%	34,661,938	-4.768%
2025-04-04	6.890	7.010000	6.1720	6.96	-4.132%	39,118,308	+0.431%
2025-04-03	7.980	8.050000	7.2500	7.26	-16.838%	33,488,866	-3.719%
2025-04-02	7.930	8.770000	7.8900	8.73	+7.778%	27,709,574	-19.931%
2025-04-01	8.140	8.270000	7.8500	8.10	-1.460%	26,809,501	-13.704%
2025-03-31	8.255	8.380000	7.9100	8.22	-3.521%	27,663,018	-14.964%
2025-03-28	9.120	9.345000	8.4800	8.52	-8.682%	31,144,784	-17.958%
2025-03-27	8.970	9.500000	8.7200	9.33	+2.079%	24,061,936	-25.080%
2025-03-26	9.350	9.455000	9.0850	9.14	-2.766%	16,897,337	-23.523%
2025-03-25	9.280	9.660000	9.2700	9.40	+1.184%	18,392,536	-25.638%
2025-03-24	9.630	9.840000	9.1800	9.29	-1.380%	20,106,673	-24.758%
2025-03-21	9.120	9.480000	9.0400	9.42	-1.154%	20,516,771	-25.796%
2025-03-20	9.420	9.620000	9.2700	9.53	-0.314%	15,208,794	-26.653%
2025-03-19	9.610	9.700000	9.2200	9.56	-1.240%	18,500,562	-26.883%
2025-03-18	10.170	10.175000	9.5800	9.68	-4.631%	19,860,460	-27.789%
2025-03-17	10.450	10.470000	10.1000	10.15	-2.310%	16,380,040	-31.133%
2025-03-14	10.000	10.530000	9.9700	10.39	+6.783%	20,128,041	-32.724%
2025-03-13	9.790	10.265000	9.5000	9.73	-0.613%	22,070,955	-28.160%
2025-03-12	9.130	9.950000	9.0500	9.79	+8.537%	31,507,739	-28.601%
2025-03-11	8.850	9.170000	8.5000	9.02	+3.086%	34,801,472	-22.506%
2025-03-10	9.600	9.779900	8.5100	8.75	-10.805%	35,403,935	-20.114%
2025-03-07	10.040	10.380000	9.6400	9.81	-2.485%	17,402,774	-28.746%
2025-03-06	10.050	10.375000	9.7600	10.06	+0.199%	22,675,652	-30.517%
2025-03-05	9.720	10.145000	9.5200	10.04	+6.019%	21,441,553	-30.378%
2025-03-04	9.850	9.850000	9.1430	9.47	-6.145%	26,556,302	-26.188%
2025-03-03	11.030	11.210000	9.9650	10.09	-6.919%	20,827,235	-30.723%
2025-02-28	10.590	11.020000	10.4600	10.84	+1.025%	16,228,819	-35.517%
2025-02-27	10.600	11.350000	10.4300	10.73	+1.514%	20,450,381	-34.856%
2025-02-26	11.120	11.330000	10.4800	10.57	-2.039%	18,637,625	-33.869%
2025-02-25	10.760	11.157500	10.0000	10.79	-3.229%	40,147,677	-35.218%
2025-02-24	11.310	11.400000	11.0800	11.15	-1.762%	14,006,051	-37.309%
2025-02-21	11.970	12.115000	11.2900	11.35	-5.259%	12,966,128	-38.414%
2025-02-20	12.050	12.180000	11.7500	11.98	+1.097%	10,451,804	-41.653%
2025-02-19	12.000	12.129000	11.7900	11.85	-1.414%	15,173,060	-41.013%
2025-02-18	11.740	12.050000	11.5500	12.02	+4.704%	18,029,770	-41.847%
2025-02-14	11.500	11.600000	11.1600	11.48	+0.790%	14,674,720	-39.111%
2025-02-13	10.570	11.400000	10.5300	11.39	+7.860%	22,946,768	-38.630%
2025-02-12	11.100	11.170000	10.5300	10.56	-6.549%	22,342,012	-33.807%
2025-02-11	12.180	12.260000	11.2300	11.30	-4.561%	33,460,235	-38.142%
2025-02-10	10.870	12.080000	10.8400	11.84	+17.928%	61,433,768	-40.963%
2025-02-07	10.720	10.970000	10.0300	10.04	-5.816%	19,231,924	-30.378%
2025-02-06	10.640	10.780000	10.4900	10.66	+1.912%	11,158,427	-34.428%
2025-02-05	10.590	10.720000	10.3319	10.46	-0.570%	9,653,787	-33.174%
2025-02-04	9.750	10.530000	9.6700	10.52	+8.008%	15,218,767	-33.555%
2025-02-03	9.850	10.210000	9.5300	9.74	-4.883%	20,975,909	-28.234%
2025-01-31	10.570	10.750000	10.1500	10.24	-2.383%	12,036,334	-31.738%
2025-01-30	10.380	10.500000	10.1700	10.49	+2.341%	10,115,549	-33.365%
2025-01-29	10.040	10.390000	9.9600	10.25	+1.185%	7,772,488	-31.805%
2025-01-28	9.840	10.320000	9.7100	10.13	+2.014%	11,682,324	-30.997%
2025-01-27	10.090	10.220000	9.8700	9.93	-0.799%	10,112,700	-29.607%
2025-01-24	10.140	10.250000	9.9300	10.01	+0.603%	7,878,461	-30.170%
2025-01-23	9.740	10.140000	9.6800	9.95	+2.366%	10,234,911	-29.749%
2025-01-22	10.090	10.090000	9.7000	9.72	-3.667%	12,425,999	-28.086%
2025-01-21	10.430	10.450000	10.0800	10.09	-1.753%	11,766,752	-30.723%
2025-01-17	10.470	10.535000	10.2300	10.27	-1.440%	7,874,272	-31.938%
2025-01-16	10.240	10.560000	10.2200	10.42	+1.758%	8,755,569	-32.917%
2025-01-15	10.550	10.610000	10.2000	10.24	+0.196%	10,007,090	-31.738%
2025-01-14	10.570	10.595000	10.1600	10.22	-2.574%	12,883,957	-31.605%
2025-01-13	9.800	10.510000	9.7100	10.49	+5.960%	20,457,384	-33.365%
2025-01-10	9.700	10.030000	9.6720	9.90	+1.538%	13,996,762	-29.394%
2025-01-08	10.000	10.070000	9.5200	9.75	-2.985%	15,614,848	-28.308%
2025-01-07	10.130	10.520000	9.9600	10.05	+1.515%	19,399,211	-30.448%
2025-01-06	9.760	10.250000	9.6700	9.90	+4.211%	17,006,010	-29.394%
2025-01-03	9.710	9.790000	9.1150	9.50	-0.419%	21,040,858	-26.421%
2025-01-02	9.520	9.630000	9.4450	9.54	+1.489%	10,454,768	-26.730%
2024-12-31	9.320	9.610000	9.3100	9.40	+1.075%	11,758,133	-25.638%
2024-12-30	9.180	9.330000	8.9900	9.30	+0.649%	15,192,590	-24.839%
2024-12-27	9.330	9.530000	9.1300	9.24	-1.176%	10,344,408	-24.351%
2024-12-26	9.350	9.460000	9.1500	9.35	-1.163%	11,392,419	-25.241%
2024-12-24	9.390	9.480000	9.2100	9.46	+0.961%	5,824,678	-26.110%
2024-12-23	9.420	9.460000	9.2900	9.37	-0.107%	10,933,207	-25.400%
2024-12-20	9.240	9.590000	9.2000	9.38	+0.536%	46,801,740	-25.480%
2024-12-19	9.650	9.820000	9.1300	9.33	-2.201%	21,128,312	-25.080%
2024-12-18	9.930	10.195000	9.5100	9.54	-3.539%	16,811,096	-26.730%
2024-12-17	9.910	10.000000	9.6200	9.89	-0.603%	15,998,206	-29.323%
2024-12-16	10.120	10.175000	9.9000	9.95	-2.547%	17,613,181	-29.749%
2024-12-13	10.920	11.090000	10.1800	10.21	-6.843%	25,875,513	-31.538%
2024-12-12	11.430	11.580000	10.7700	10.96	-6.882%	27,449,588	-36.223%
2024-12-11	12.280	12.290000	11.7400	11.77	-3.682%	12,175,925	-40.612%
2024-12-10	12.250	12.250000	11.8649	12.22	-0.489%	14,017,811	-42.799%
2024-12-09	12.160	12.700000	12.0600	12.28	+3.716%	12,770,547	-43.078%
2024-12-06	12.180	12.247900	11.7000	11.84	-1.824%	10,470,058	-40.963%
2024-12-05	12.480	12.540000	11.8800	12.06	-3.055%	11,786,108	-42.040%
2024-12-04	12.850	12.960000	12.3800	12.44	-3.566%	10,922,329	-43.810%
2024-12-03	13.180	13.220000	12.7100	12.90	+0.546%	14,284,177	-45.814%
2024-12-02	12.800	13.120000	12.6250	12.83	+3.052%	11,060,761	-45.518%
2024-11-29	12.310	12.720000	12.2400	12.45	+2.554%	6,802,814	-43.855%
2024-11-27	12.120	12.590000	12.0500	12.14	+0.747%	8,546,952	-42.422%
2024-11-26	12.540	12.800000	11.9600	12.05	-3.523%	14,553,505	-41.992%
2024-11-25	12.500	12.880000	12.3900	12.49	+0.241%	11,407,614	-44.035%
2024-11-22	11.880	12.500000	11.8000	12.46	+4.882%	12,168,959	-43.900%
2024-11-21	11.740	11.995000	11.4400	11.88	+1.887%	9,808,703	-41.162%
2024-11-20	11.440	12.050000	11.4400	11.66	+1.923%	13,402,509	-40.051%
2024-11-19	11.100	11.565000	11.0233	11.44	+1.870%	10,576,536	-38.899%
2024-11-18	11.060	11.380000	10.9900	11.23	+1.721%	11,643,816	-37.756%
2024-11-15	11.530	11.600000	10.9600	11.04	-3.665%	15,884,213	-36.685%
2024-11-14	11.940	12.080000	11.4500	11.46	-3.859%	11,902,006	-39.005%
2024-11-13	11.910	12.030000	11.7500	11.92	-0.501%	11,981,387	-41.359%
2024-11-12	12.330	12.400000	11.7850	11.98	-4.313%	16,427,217	-41.653%
2024-11-11	12.870	12.980000	12.5100	12.52	-2.720%	14,113,300	-44.169%
2024-11-08	13.100	13.180000	12.7800	12.87	-3.523%	15,091,830	-45.688%
2024-11-07	14.000	14.079900	13.2850	13.34	-4.304%	23,109,320	-47.601%
2024-11-06	13.200	14.335000	13.0750	13.94	+20.069%	41,244,647	-49.857%
2024-11-05	12.210	12.280000	11.3900	11.61	-11.442%	36,212,863	-39.793%
2024-11-04	13.270	13.340000	13.0900	13.11	-1.206%	16,503,681	-46.682%
2024-11-01	13.060	13.370000	13.0600	13.27	+2.234%	8,989,049	-47.325%
2024-10-31	13.200	13.370000	12.8500	12.98	-1.592%	12,381,220	-46.148%
2024-10-30	13.620	13.805000	13.1350	13.19	-3.863%	9,429,251	-47.005%
2024-10-29	13.600	13.820000	13.4700	13.72	+0.366%	7,238,178	-49.052%
2024-10-28	13.210	13.710000	13.1700	13.67	+4.591%	10,828,364	-48.866%
2024-10-25	13.500	13.545000	13.0400	13.07	-1.729%	5,982,051	-46.519%
2024-10-24	13.100	13.350000	12.9701	13.30	+2.308%	6,461,976	-47.444%
2024-10-23	13.440	13.534900	12.9600	13.00	-3.418%	7,241,482	-46.231%
2024-10-22	13.590	13.599000	13.0200	13.46	-1.320%	11,298,374	-48.068%
2024-10-21	13.960	13.960000	13.4450	13.64	-2.152%	11,562,761	-48.754%
2024-10-18	13.910	14.015000	13.7350	13.94	+2.050%	9,900,863	-49.857%
2024-10-17	13.070	13.690000	12.9950	13.66	+4.674%	11,951,837	-48.829%
2024-10-16	13.040	13.146769	12.9300	13.05	+1.320%	5,982,757	-46.437%
2024-10-15	12.850	13.219900	12.8500	12.88	-1.303%	7,568,192	-45.730%
2024-10-14	12.940	13.060000	12.7700	13.05	-0.685%	8,348,004	-46.437%
2024-10-11	12.700	13.180000	12.6900	13.14	+3.465%	9,027,256	-46.804%
2024-10-10	12.730	12.840000	12.5300	12.70	-1.167%	11,234,654	-44.961%
2024-10-09	12.600	13.059800	12.5950	12.85	+1.101%	11,642,214	-45.603%
2024-10-08	12.660	12.740000	12.2350	12.71	-2.080%	13,422,148	-45.004%
2024-10-07	12.870	13.050000	12.7500	12.98	-0.154%	7,854,246	-46.148%
2024-10-04	12.980	13.220000	12.8600	13.00	+1.562%	8,324,506	-46.231%
2024-10-03	12.690	12.945000	12.6750	12.80	-1.235%	9,032,314	-45.391%
2024-10-02	12.980	13.390000	12.9000	12.96	-0.231%	8,792,857	-46.065%
2024-10-01	12.730	13.055000	12.6250	12.99	+1.723%	11,024,497	-46.189%
2024-09-30	12.650	13.010000	12.6200	12.77	+0.078%	10,114,433	-45.262%
2024-09-27	12.830	13.165000	12.7550	12.76	+0.393%	12,343,005	-45.219%
2024-09-26	12.965	13.180000	12.5650	12.71	+3.755%	13,568,178	-45.004%
2024-09-25	12.400	12.470000	12.1300	12.25	-1.448%	11,116,047	-42.939%
2024-09-24	12.440	12.825000	12.3750	12.43	+4.718%	16,089,781	-43.765%
2024-09-23	11.750	12.015000	11.7000	11.87	+0.850%	9,410,372	-41.112%
2024-09-20	11.910	11.950000	11.4200	11.77	-2.161%	36,268,302	-40.612%
2024-09-19	11.970	12.110000	11.8100	12.03	+4.246%	12,320,357	-41.895%
2024-09-18	11.850	12.052000	11.5000	11.54	-2.286%	12,896,373	-39.428%
2024-09-17	11.800	11.990000	11.6650	11.81	+0.511%	7,846,636	-40.813%
2024-09-16	11.990	12.000000	11.6300	11.75	-1.343%	11,060,947	-40.511%
2024-09-13	11.520	12.140000	11.5000	11.91	+4.934%	14,852,431	-41.310%
2024-09-12	11.220	11.450000	11.0400	11.35	+1.977%	14,425,431	-38.414%
2024-09-11	10.890	11.170000	10.2100	11.13	+2.016%	23,969,311	-37.197%
2024-09-10	11.220	11.250000	10.6500	10.91	-3.108%	17,887,490	-35.930%
2024-09-09	11.470	11.690000	11.2500	11.26	-1.228%	11,046,076	-37.922%
2024-09-06	11.530	11.655000	11.0200	11.40	-1.299%	18,705,974	-38.684%
2024-09-05	12.070	12.145000	11.5200	11.55	-3.670%	14,838,471	-39.481%
2024-09-04	12.070	12.330000	11.9200	11.99	-0.991%	15,423,750	-41.701%
2024-09-03	12.825	12.840000	12.0300	12.11	-7.274%	17,674,727	-42.279%
2024-08-30	13.390	13.390000	12.8550	13.06	-2.026%	34,716,132	-46.478%
2024-08-29	13.530	13.600000	13.3100	13.33	-0.892%	9,075,004	-47.562%
2024-08-28	13.860	13.880000	13.2800	13.45	-4.270%	10,484,323	-48.030%
2024-08-27	13.970	14.100000	13.7500	14.05	+1.959%	13,845,087	-50.249%
2024-08-26	13.590	14.070000	13.5000	13.78	+3.843%	13,947,782	-49.274%
2024-08-23	12.920	13.390000	12.8500	13.27	+3.108%	10,363,077	-47.325%
2024-08-22	12.740	12.930000	12.5800	12.87	+0.234%	9,632,500	-45.688%
2024-08-21	12.590	12.920000	12.5600	12.84	+3.548%	10,223,253	-45.561%
2024-08-20	12.650	12.680000	12.3900	12.40	-2.362%	7,485,882	-43.629%
2024-08-19	12.690	12.980000	12.6669	12.70	+0.954%	9,494,324	-44.961%
2024-08-16	12.550	12.650000	12.4700	12.58	-0.396%	8,373,865	-44.436%
2024-08-15	12.800	12.928000	12.6100	12.63	+0.637%	8,870,341	-44.656%
2024-08-14	13.000	13.130000	12.5000	12.55	-3.684%	11,400,024	-44.303%
2024-08-13	12.750	13.080000	12.5850	13.03	+2.357%	8,146,956	-46.355%
2024-08-12	13.200	13.210000	12.6650	12.73	-3.414%	9,985,963	-45.090%
2024-08-09	13.400	13.415000	13.0700	13.18	-1.199%	7,107,356	-46.965%
2024-08-08	13.510	13.680000	13.3300	13.34	+0.075%	6,367,520	-47.601%
2024-08-07	13.740	13.935800	13.3000	13.33	-0.225%	8,157,449	-47.562%
2024-08-06	13.400	13.630000	13.3000	13.36	+0.300%	7,419,252	-47.680%
2024-08-05	13.120	13.616000	13.0600	13.32	-4.516%	10,958,246	-47.523%
2024-08-02	14.350	14.380000	13.8000	13.95	-4.713%	11,351,669	-49.892%
2024-08-01	15.250	15.410000	14.4750	14.64	-4.625%	10,448,816	-52.254%
2024-07-31	15.110	15.710000	15.0600	15.35	+2.538%	9,233,682	-54.463%
2024-07-30	15.020	15.240000	14.9100	14.97	-1.900%	5,668,221	-53.307%
2024-07-29	15.410	15.460000	15.1300	15.26	-1.357%	5,660,616	-54.194%
2024-07-26	15.350	15.590000	15.1200	15.47	+1.376%	7,139,650	-54.816%
2024-07-25	14.940	15.610000	14.8400	15.26	+2.142%	10,265,870	-54.194%
2024-07-24	15.790	16.000000	14.9200	14.94	-5.919%	11,640,810	-53.213%
2024-07-23	15.510	15.920000	15.0100	15.88	+4.405%	15,632,659	-55.982%
2024-07-22	15.270	15.320000	14.9700	15.21	+0.264%	9,885,429	-54.043%
2024-07-19	15.510	15.510000	15.1575	15.17	-2.506%	7,804,641	-53.922%
2024-07-18	15.500	15.830000	15.3500	15.56	+0.387%	8,004,166	-55.077%
2024-07-17	15.900	15.930000	15.4700	15.50	-2.699%	9,443,868	-54.903%
2024-07-16	16.030	16.090000	15.6600	15.93	-1.727%	11,844,761	-56.121%
2024-07-15	15.800	16.470000	15.7800	16.21	+0.247%	15,313,968	-56.878%
2024-07-12	16.000	16.375000	15.9062	16.17	+1.762%	8,514,087	-56.772%
2024-07-11	15.660	15.980000	15.5000	15.89	+3.182%	6,628,845	-56.010%
2024-07-10	15.280	15.430000	15.0900	15.40	+1.449%	6,650,540	-54.610%
2024-07-09	15.410	15.450000	15.1500	15.18	-1.875%	5,882,352	-53.953%
2024-07-08	15.660	15.750000	15.4100	15.47	-1.087%	6,474,396	-54.816%
2024-07-05	15.750	15.820000	15.5100	15.64	-1.944%	9,524,042	-55.307%
2024-07-03	15.780	15.950000	15.7500	15.95	+2.047%	7,028,272	-56.176%
2024-07-02	15.410	15.680000	15.3200	15.63	+1.559%	7,665,892	-55.278%
2024-07-01	15.440	15.500000	15.1800	15.39	0.000%	6,197,049	-54.581%
2024-06-28	15.230	15.765000	15.2300	15.39	+2.600%	15,785,369	-54.581%
2024-06-27	14.900	15.070000	14.7900	15.00	+0.469%	8,459,977	-53.400%
2024-06-26	14.320	14.970000	14.3200	14.93	+3.322%	12,455,332	-53.182%
2024-06-25	14.700	14.700000	14.2900	14.45	-1.967%	8,952,700	-51.626%
2024-06-24	14.830	15.060000	14.6800	14.74	-0.405%	9,356,096	-52.578%
2024-06-21	14.650	14.900000	14.4050	14.80	+0.886%	26,880,148	-52.770%
2024-06-20	14.780	14.920000	14.6450	14.67	-0.272%	8,976,018	-52.352%
2024-06-18	14.900	15.180000	14.4900	14.71	-0.876%	11,150,980	-52.481%
2024-06-17	14.820	15.000000	14.4200	14.84	-0.469%	13,019,535	-52.898%
2024-06-14	14.590	14.980000	14.4701	14.91	+0.336%	11,376,969	-53.119%
2024-06-13	15.040	15.050000	14.6000	14.86	-1.393%	10,851,820	-52.961%
2024-06-12	15.260	15.300000	14.9000	15.07	-0.397%	9,583,257	-53.616%
2024-06-11	15.200	15.280000	14.7800	15.13	-3.323%	17,884,039	-53.800%
2024-06-10	15.680	15.805000	15.5600	15.65	-0.949%	6,674,963	-55.335%
2024-06-07	15.820	15.940000	15.5500	15.80	-1.558%	9,200,786	-55.759%
2024-06-06	15.980	16.250000	15.9600	16.05	-0.434%	9,001,841	-56.449%
2024-06-05	16.530	16.535000	16.0900	16.12	-2.303%	8,481,343	-56.638%
2024-06-04	16.970	16.995000	16.4900	16.50	-3.846%	7,395,880	-57.636%
2024-06-03	17.270	17.410000	17.1150	17.16	-0.694%	6,258,076	-59.266%
2024-05-31	16.850	17.335000	16.7600	17.28	+2.674%	9,901,881	-59.549%
2024-05-30	16.770	16.980000	16.6700	16.83	+0.358%	5,356,656	-58.467%
2024-05-29	16.690	16.985000	16.6400	16.77	-1.004%	4,732,477	-58.318%
2024-05-28	16.970	17.250000	16.8200	16.94	+0.177%	5,601,451	-58.737%
2024-05-24	17.160	17.160000	16.8600	16.91	-0.059%	3,542,490	-58.664%
2024-05-23	17.210	17.300000	16.7300	16.92	-1.341%	6,450,911	-58.688%
2024-05-22	17.340	17.390000	16.9600	17.15	-2.056%	6,879,501	-59.242%
2024-05-21	17.650	17.770000	17.2300	17.51	-1.129%	7,262,805	-60.080%
2024-05-20	17.690	17.860000	17.3900	17.71	+1.142%	7,133,387	-60.531%
2024-05-17	17.700	17.720000	17.3800	17.51	-0.905%	5,107,200	-60.080%
2024-05-16	17.910	18.030000	17.6500	17.67	-1.174%	4,426,836	-60.441%
2024-05-15	17.990	18.100000	17.6400	17.88	+0.449%	5,997,793	-60.906%
2024-05-14	17.890	18.035000	17.7150	17.80	+0.565%	5,898,408	-60.730%
2024-05-13	17.350	17.800000	17.3500	17.70	+2.194%	6,876,600	-60.508%
2024-05-10	17.500	17.570000	17.2600	17.32	-0.745%	5,072,252	-59.642%
2024-05-09	17.190	17.570000	17.1900	17.45	+1.218%	6,111,220	-59.943%
2024-05-08	17.120	17.240000	17.0600	17.24	-0.404%	6,236,447	-59.455%
2024-05-07	17.250	17.635000	17.2500	17.31	+0.640%	7,539,408	-59.619%
2024-05-06	17.780	17.950000	17.1300	17.20	-2.273%	8,749,835	-59.360%
2024-05-03	17.440	17.660000	17.3050	17.60	+1.852%	6,861,455	-60.284%
2024-05-02	16.970	17.290000	16.8650	17.28	+3.473%	8,313,695	-59.549%
2024-05-01	16.980	17.080000	16.5040	16.70	-1.183%	15,823,844	-58.144%
2024-04-30	17.880	18.000000	16.8500	16.90	-6.423%	14,214,160	-58.639%
2024-04-29	17.900	18.200000	17.9000	18.06	+1.007%	8,568,587	-61.296%
2024-04-26	18.240	18.310000	17.8400	17.88	-1.920%	9,231,141	-60.906%
2024-04-25	18.070	18.410000	17.7200	18.23	-0.491%	13,846,809	-61.657%
2024-04-24	18.530	18.820000	18.1500	18.32	-1.240%	14,392,571	-61.845%
2024-04-23	19.920	20.040000	18.4200	18.55	-11.031%	32,360,142	-62.318%
2024-04-22	20.720	21.145000	20.5200	20.85	+0.192%	7,837,747	-66.475%
2024-04-19	20.750	21.015000	20.5150	20.81	-0.096%	7,117,036	-66.410%
2024-04-18	21.290	21.320000	20.6850	20.83	-1.792%	8,286,936	-66.443%
2024-04-17	21.400	21.790000	21.1650	21.21	+0.808%	9,030,077	-67.044%
2024-04-16	20.850	21.140000	20.5900	21.04	-0.942%	6,601,319	-66.778%
2024-04-15	21.920	22.040000	21.1950	21.24	-1.848%	4,688,564	-67.090%
2024-04-12	22.170	22.235000	21.6150	21.64	-2.258%	6,250,777	-67.699%
2024-04-11	22.320	22.390000	21.9200	22.14	-0.717%	5,369,747	-68.428%
2024-04-10	21.520	22.310000	21.4024	22.30	+1.780%	7,571,229	-68.655%
2024-04-09	22.090	22.320000	21.5620	21.91	-2.275%	10,854,058	-68.097%
2024-04-08	22.500	22.670000	22.3500	22.42	+0.764%	3,846,902	-68.822%
2024-04-05	22.300	22.570000	22.2100	22.25	-0.758%	5,594,127	-68.584%
2024-04-04	22.910	22.970000	22.3250	22.42	-1.796%	5,065,788	-68.822%
2024-04-03	22.400	22.840000	22.3200	22.83	+2.011%	6,292,621	-69.382%
2024-04-02	22.560	22.740000	22.2500	22.38	-1.366%	6,781,832	-68.767%
2024-04-01	22.950	22.950000	22.5800	22.69	-0.220%	5,904,652	-69.193%
2024-03-28	22.290	22.780000	22.2500	22.74	+2.756%	6,642,443	-69.261%
2024-03-27	21.800	22.220000	21.6400	22.13	+2.596%	7,238,892	-68.414%
2024-03-26	21.500	21.825000	21.4001	21.57	+0.606%	4,345,498	-67.594%
2024-03-25	21.730	22.135000	21.3600	21.44	+0.847%	8,743,236	-67.397%
2024-03-22	21.450	21.500000	21.2300	21.26	-0.701%	3,789,405	-67.121%
2024-03-21	21.370	21.565000	21.1801	21.41	+0.991%	5,387,348	-67.352%
2024-03-20	20.970	21.290000	20.8300	21.20	+1.145%	5,473,002	-67.028%
2024-03-19	20.000	21.170000	19.9750	20.96	+4.434%	12,616,301	-66.651%
2024-03-18	19.890	20.210000	19.7800	20.07	+1.569%	7,013,393	-65.172%
2024-03-15	19.550	19.896800	19.4900	19.76	+0.509%	12,991,565	-64.626%
2024-03-14	20.070	20.330000	19.2200	19.66	-3.769%	15,923,586	-64.446%
2024-03-13	20.250	20.950000	19.8550	20.43	-0.195%	15,198,282	-65.786%
2024-03-12	20.750	20.780000	20.3500	20.47	-0.292%	5,766,595	-65.852%
2024-03-11	20.680	20.930000	20.4200	20.53	-2.192%	5,960,199	-65.952%
2024-03-08	21.340	21.470000	20.8950	20.99	+0.287%	8,119,383	-66.698%
2024-03-07	20.370	21.050000	20.3000	20.93	+4.181%	9,589,676	-66.603%
2024-03-06	20.540	20.670000	19.9800	20.09	-0.937%	8,204,201	-65.207%
2024-03-05	20.250	20.400000	19.8200	20.28	-0.686%	9,782,179	-65.533%
2024-03-04	21.120	21.120000	20.2550	20.42	-3.131%	8,947,296	-65.769%
2024-03-01	20.970	21.185000	20.7700	21.08	+1.346%	7,387,392	-66.841%
2024-02-29	20.370	20.917500	20.3050	20.80	+2.463%	8,511,621	-66.394%
2024-02-28	20.100	20.480000	19.9300	20.30	-1.980%	10,350,466	-65.567%
2024-02-27	20.430	20.750000	20.3900	20.71	+2.272%	4,491,074	-66.248%
2024-02-26	20.050	20.345000	19.9300	20.25	+0.148%	4,109,791	-65.481%
2024-02-23	20.060	20.250000	19.9200	20.22	+0.949%	4,203,882	-65.430%
2024-02-22	19.640	20.110000	19.5400	20.03	+2.508%	6,311,224	-65.102%
2024-02-21	19.570	19.655000	19.4100	19.54	-0.204%	3,579,299	-64.227%
2024-02-20	19.535	19.780000	19.2600	19.58	-1.459%	9,920,957	-64.300%
2024-02-16	20.090	20.150000	19.8000	19.87	-0.551%	6,527,878	-64.821%
2024-02-15	19.140	20.045000	19.1210	19.98	+2.304%	12,016,997	-65.015%
2024-02-14	19.250	19.610000	19.1900	19.53	+1.878%	8,861,691	-64.209%
2024-02-13	19.100	19.350000	18.8500	19.17	-2.044%	13,637,619	-63.537%
2024-02-12	19.760	19.920000	19.5100	19.57	-1.510%	8,526,294	-64.282%
2024-02-09	19.350	20.020000	19.3100	19.87	+2.847%	11,537,463	-64.821%
2024-02-08	19.380	19.520000	19.1800	19.32	-2.326%	9,265,288	-63.820%
2024-02-07	19.870	19.950000	19.5350	19.78	+0.152%	8,458,339	-64.661%
2024-02-06	19.890	19.930000	19.6700	19.75	-0.754%	9,139,977	-64.608%
2024-02-05	20.060	20.150000	19.5400	19.90	-2.163%	11,327,334	-64.874%
2024-02-02	20.250	20.590000	19.9000	20.34	-0.098%	9,109,310	-65.634%
2024-02-01	20.180	20.655000	19.7800	20.36	+1.546%	18,373,790	-65.668%
2024-01-31	20.080	20.760000	20.0201	20.05	-0.397%	17,016,411	-65.137%
2024-01-30	18.370	20.230000	18.2600	20.13	+6.564%	18,989,625	-65.276%
2024-01-29	18.620	18.970000	18.2500	18.89	+2.552%	11,011,535	-62.996%
2024-01-26	18.560	18.810000	18.3700	18.42	+0.054%	5,225,728	-62.052%
2024-01-25	18.380	18.500000	18.1900	18.41	+0.766%	5,624,228	-62.032%
2024-01-24	18.410	18.680000	18.2100	18.27	+1.219%	7,816,145	-61.741%
2024-01-23	18.380	18.780000	18.0300	18.05	-0.166%	9,316,903	-61.274%
2024-01-22	17.620	18.200000	17.5650	18.08	+1.974%	7,172,490	-61.338%
2024-01-19	17.740	17.770000	17.4600	17.73	-0.505%	6,400,844	-60.575%
2024-01-18	18.080	18.140000	17.6050	17.82	-0.724%	7,540,779	-60.774%
2024-01-17	17.800	18.155000	17.7800	17.95	-0.719%	6,295,436	-61.058%
2024-01-16	18.300	18.420000	17.9800	18.08	-2.376%	8,113,254	-61.338%
2024-01-12	18.490	18.720000	18.3550	18.52	+1.424%	9,170,505	-62.257%
2024-01-11	18.480	18.545000	18.0300	18.26	-1.775%	8,168,515	-61.720%
2024-01-10	18.570	18.820000	18.3300	18.59	-0.482%	7,917,304	-62.399%
2024-01-09	19.050	19.140000	18.6100	18.68	-3.112%	7,818,412	-62.580%
2024-01-08	19.040	19.350000	18.9100	19.28	+0.574%	7,337,910	-63.745%
2024-01-05	19.000	19.579000	18.8900	19.17	+0.366%	13,329,492	-63.537%
2024-01-04	19.570	19.610000	19.0300	19.10	-2.749%	8,777,263	-63.403%
2024-01-03	19.325	19.930000	18.9650	19.64	-0.658%	10,627,585	-64.409%
2024-01-02	20.270	20.350000	19.6500	19.77	-3.183%	6,611,889	-64.643%
2023-12-29	20.730	20.775000	20.3600	20.42	-1.921%	6,656,172	-65.769%
2023-12-28	20.820	20.940000	20.7200	20.82	-0.478%	5,550,370	-66.427%
2023-12-27	20.790	21.180000	20.7500	20.92	+0.288%	5,314,284	-66.587%
2023-12-26	20.850	21.025000	20.7400	20.86	+0.579%	4,641,015	-66.491%
2023-12-22	21.010	21.100000	20.6150	20.74	-0.718%	6,261,840	-66.297%
2023-12-21	20.980	21.050000	20.7100	20.89	+0.384%	9,336,010	-66.539%
2023-12-20	21.050	21.210000	20.7101	20.81	-1.608%	12,110,777	-66.410%
2023-12-19	20.580	21.410000	20.5700	21.15	+3.171%	15,451,549	-66.950%
2023-12-18	20.260	21.165000	19.9000	20.50	+9.626%	43,017,459	-65.902%
2023-12-15	19.020	19.540000	18.5700	18.70	-0.901%	17,245,369	-62.620%
2023-12-14	18.250	19.070000	18.2500	18.87	+4.369%	12,988,487	-62.957%
2023-12-13	17.300	18.170000	17.1600	18.08	+4.751%	15,232,930	-61.338%
2023-12-12	17.300	17.360000	17.0800	17.26	-0.404%	5,159,329	-59.502%
2023-12-11	17.130	17.425000	17.0850	17.33	-0.288%	5,757,076	-59.665%
2023-12-08	17.300	17.850000	17.2600	17.38	+0.289%	4,344,664	-59.781%
2023-12-07	17.510	17.570000	17.2900	17.33	-0.801%	6,156,901	-59.665%
2023-12-06	17.750	18.025000	17.4000	17.47	-1.466%	7,249,569	-59.989%
2023-12-05	18.180	18.260000	17.6450	17.73	-3.273%	7,941,734	-60.575%
2023-12-04	18.100	18.510000	18.0500	18.33	+0.383%	8,702,767	-61.866%
2023-12-01	17.280	18.370000	17.1600	18.26	+6.410%	16,898,636	-61.720%
2023-11-30	16.920	17.279000	16.8800	17.16	+1.538%	9,017,282	-59.266%
2023-11-29	16.850	16.990000	16.6150	16.90	+1.016%	7,380,165	-58.639%
2023-11-28	16.810	16.975000	16.6000	16.73	-0.594%	7,018,243	-58.219%
2023-11-27	16.750	17.185000	16.6900	16.83	+0.298%	7,224,963	-58.467%
2023-11-24	16.840	16.940000	16.6400	16.78	-0.415%	2,559,730	-58.343%
2023-11-22	16.910	16.950000	16.6800	16.85	-0.237%	5,420,289	-58.516%
2023-11-21	17.050	17.135000	16.8850	16.89	-0.996%	5,212,363	-58.615%
2023-11-20	17.060	17.450000	17.0150	17.06	+0.412%	6,212,721	-59.027%
2023-11-17	17.190	17.220000	16.9700	16.99	-0.293%	4,442,033	-58.858%
2023-11-16	16.960	17.200000	16.8600	17.04	+0.118%	5,741,163	-58.979%

document.getElementById("qbZ7HH").onerror = function(){this.style.display='none';}; .dark-mode .Nh3T9l{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Nh3T9l{ color: #333333; background-color: white; border: 2px solid #333333; }CLFCleveland-Cliffs Inc.stock NYSE

CLF
Cleveland-Cliffs Inc.
stock NYSE