Cleveland-Cliffs Inc CLF
NYSE · United States · Non-Energy Minerals
$10.94-0.07 (-0.68%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $11.06 | +0.45% | $11.10 | $11.06 | $10.83 | 271.06K |
| 2026-09-30 | $11.01 | 0.00% | $11.10 | $11.62 | $10.97 | 16.29M |
| 2026-09-29 | $11.01 | -1.87% | $11.09 | $11.27 | $10.99 | 17.00M |
| 2026-09-28 | $11.22 | -7.88% | $11.74 | $11.78 | $11.00 | 26.45M |
| 2026-09-25 | $12.18 | -2.56% | $12.51 | $12.56 | $12.15 | 9.08M |
| 2026-09-24 | $12.50 | -2.87% | $12.79 | $12.94 | $12.49 | 13.02M |
| 2026-09-23 | $12.87 | +2.71% | $12.38 | $12.94 | $12.38 | 20.08M |
| 2026-09-22 | $12.53 | +3.81% | $12.11 | $12.71 | $12.09 | 19.53M |
| 2026-09-21 | $12.07 | -3.44% | $12.69 | $12.76 | $12.01 | 16.36M |
| 2026-09-18 | $12.50 | -2.04% | $12.70 | $12.82 | $12.36 | 20.23M |
| 2026-09-17 | $12.76 | +5.02% | $12.50 | $13.11 | $12.46 | 12.61M |
| 2026-09-16 | $12.15 | +3.05% | $11.82 | $12.48 | $11.77 | 14.28M |
| 2026-09-15 | $11.79 | +1.20% | $11.65 | $11.82 | $11.55 | 9.65M |
| 2026-09-14 | $11.65 | -3.40% | $11.84 | $11.99 | $11.54 | 13.94M |
| 2026-09-11 | $12.06 | +1.94% | $11.83 | $12.23 | $11.68 | 12.95M |
| 2026-09-10 | $11.83 | -2.15% | $11.77 | $12.08 | $11.69 | 9.44M |
| 2026-09-09 | $12.09 | -1.63% | $12.45 | $12.56 | $12.07 | 9.60M |
| 2026-09-08 | $12.29 | -1.68% | $12.50 | $12.73 | $12.29 | 7.27M |
| 2026-09-04 | $12.50 | +1.79% | $12.20 | $12.50 | $12.16 | 7.49M |
| 2026-09-03 | $12.28 | -1.13% | $12.75 | $12.81 | $12.18 | 11.50M |
| 2026-09-02 | $12.42 | +7.63% | $11.64 | $12.48 | $11.62 | 17.23M |
| 2026-09-01 | $11.54 | -0.09% | $11.31 | $11.78 | $11.27 | 10.26M |
| 2026-08-31 | $11.55 | -0.60% | $11.75 | $11.81 | $11.44 | 11.95M |
| 2026-08-28 | $11.62 | -1.78% | $11.90 | $12.11 | $11.47 | 10.68M |
| 2026-08-27 | $11.83 | +2.51% | $11.56 | $11.84 | $11.45 | 12.06M |
| 2026-08-26 | $11.54 | +0.17% | $11.54 | $11.85 | $11.53 | 10.75M |
| 2026-08-25 | $11.52 | +1.95% | $11.32 | $11.58 | $11.22 | 14.82M |
| 2026-08-24 | $11.30 | +0.27% | $11.92 | $12.33 | $11.23 | 21.46M |
| 2026-08-21 | $11.27 | +4.93% | $11.10 | $12.00 | $11.08 | 19.26M |
| 2026-08-20 | $10.74 | -3.85% | $10.98 | $11.10 | $10.42 | 22.30M |
| 2026-08-19 | $11.17 | -5.98% | $12.05 | $12.39 | $10.98 | 33.52M |
| 2026-08-18 | $11.88 | -3.49% | $12.10 | $12.30 | $11.75 | 13.33M |
| 2026-08-17 | $12.31 | +3.45% | $11.85 | $12.36 | $11.60 | 16.36M |
| 2026-08-14 | $11.90 | -2.06% | $12.17 | $12.36 | $11.83 | 8.82M |
| 2026-08-13 | $12.15 | -0.82% | $12.18 | $12.33 | $12.09 | 8.52M |
| 2026-08-12 | $12.25 | -1.29% | $12.55 | $12.55 | $12.02 | 13.27M |
| 2026-08-11 | $12.41 | -0.64% | $12.59 | $12.84 | $12.29 | 11.00M |
| 2026-08-10 | $12.49 | +1.88% | $12.26 | $12.77 | $12.25 | 14.53M |
| 2026-08-07 | $12.26 | +0.25% | $12.37 | $12.37 | $11.98 | 12.65M |
| 2026-08-06 | $12.23 | -3.32% | $12.60 | $12.68 | $12.19 | 15.13M |
| 2026-08-05 | $12.65 | +2.76% | $12.50 | $12.86 | $12.29 | 17.37M |
| 2026-08-04 | $12.31 | +9.71% | $11.59 | $12.35 | $11.54 | 21.74M |
| 2026-08-03 | $11.22 | -2.60% | $11.48 | $11.49 | $10.87 | 17.32M |
| 2026-07-31 | $11.52 | -0.95% | $11.75 | $11.91 | $11.35 | 21.77M |
| 2026-07-30 | $11.63 | +2.20% | $11.60 | $11.87 | $11.21 | 25.96M |
| 2026-07-29 | $11.38 | -5.01% | $12.00 | $12.15 | $11.10 | 32.01M |
| 2026-07-28 | $11.98 | -2.20% | $12.22 | $12.47 | $11.85 | 36.18M |
| 2026-07-27 | $12.25 | +2.68% | $11.75 | $12.29 | $11.48 | 43.37M |
| 2026-07-24 | $11.93 | +8.85% | $11.33 | $12.06 | $11.03 | 69.88M |
| 2026-07-23 | $10.96 | +15.98% | $10.67 | $11.47 | $10.60 | 67.42M |
| 2026-07-22 | $9.45 | +2.16% | $9.28 | $9.67 | $9.25 | 20.21M |
| 2026-07-21 | $9.25 | +3.01% | $9.14 | $9.36 | $9.07 | 18.34M |
| 2026-07-20 | $8.98 | -3.23% | $9.39 | $9.44 | $8.84 | 25.89M |
| 2026-07-17 | $9.28 | -2.62% | $9.32 | $9.48 | $9.23 | 18.31M |
| 2026-07-16 | $9.53 | -3.25% | $9.71 | $9.75 | $9.41 | 20.08M |
| 2026-07-15 | $9.85 | +0.61% | $9.80 | $9.97 | $9.56 | 16.33M |
| 2026-07-14 | $9.79 | +0.82% | $10.00 | $10.08 | $9.69 | 12.91M |
| 2026-07-13 | $9.71 | +3.30% | $9.40 | $10.00 | $9.40 | 25.16M |
| 2026-07-10 | $9.40 | 0.00% | $9.42 | $9.53 | $9.26 | 14.40M |
| 2026-07-09 | $9.40 | -1.16% | $9.48 | $9.56 | $9.24 | 14.71M |
| 2026-07-08 | $9.51 | -0.31% | $9.30 | $9.51 | $9.16 | 20.78M |
| 2026-07-07 | $9.54 | -2.35% | $9.65 | $9.67 | $9.22 | 16.23M |
| 2026-07-06 | $9.77 | -0.91% | $9.86 | $10.02 | $9.60 | 16.34M |
| 2026-07-02 | $9.86 | +4.67% | $9.65 | $10.18 | $9.54 | 28.40M |
| 2026-07-01 | $9.42 | +0.32% | $9.23 | $9.61 | $9.11 | 20.45M |
| 2026-06-30 | $9.39 | +0.11% | $9.45 | $9.60 | $9.22 | 22.78M |
| 2026-06-29 | $9.38 | -5.73% | $9.99 | $9.99 | $9.35 | 24.95M |
| 2026-06-26 | $9.95 | -7.53% | $10.42 | $10.60 | $9.82 | 24.27M |
| 2026-06-25 | $10.76 | +1.80% | $10.60 | $10.92 | $10.40 | 15.50M |
| 2026-06-24 | $10.57 | -5.29% | $10.93 | $11.01 | $10.47 | 17.50M |
| 2026-06-23 | $11.16 | -6.14% | $11.50 | $11.61 | $11.05 | 15.64M |
| 2026-06-22 | $11.89 | -3.18% | $12.00 | $12.22 | $11.78 | 17.57M |
| 2026-06-18 | $12.28 | -3.15% | $12.71 | $12.74 | $12.13 | 29.55M |
| 2026-06-17 | $12.68 | -4.45% | $13.20 | $13.44 | $12.66 | 22.89M |
| 2026-06-16 | $13.27 | -2.64% | $13.88 | $13.88 | $13.15 | 18.05M |
| 2026-06-15 | $13.63 | -1.09% | $14.20 | $14.24 | $13.30 | 18.16M |
| 2026-06-12 | $13.78 | +0.51% | $13.94 | $13.99 | $13.63 | 13.93M |
| 2026-06-11 | $13.71 | +10.48% | $12.68 | $13.71 | $12.57 | 16.05M |
| 2026-06-10 | $12.41 | -2.44% | $12.75 | $13.04 | $12.39 | 12.05M |
| 2026-06-09 | $12.72 | +0.32% | $13.02 | $13.18 | $12.12 | 19.38M |
| 2026-06-08 | $12.68 | -6.28% | $13.31 | $13.39 | $12.45 | 26.66M |
| 2026-06-05 | $13.53 | -6.24% | $14.23 | $14.27 | $13.31 | 16.59M |
| 2026-06-04 | $14.43 | +1.98% | $13.92 | $14.68 | $13.62 | 16.56M |
| 2026-06-03 | $14.15 | -4.07% | $14.68 | $14.89 | $14.06 | 25.17M |
| 2026-06-02 | $14.75 | +8.62% | $13.59 | $15.06 | $13.51 | 28.95M |
| 2026-06-01 | $13.58 | -0.15% | $13.49 | $13.71 | $12.96 | 16.20M |
| 2026-05-29 | $13.60 | +2.33% | $13.27 | $13.94 | $13.16 | 25.49M |
| 2026-05-28 | $13.29 | +3.59% | $12.64 | $13.45 | $12.48 | 25.99M |
| 2026-05-27 | $12.83 | +7.10% | $11.94 | $13.05 | $11.88 | 33.45M |
| 2026-05-26 | $11.98 | +6.68% | $11.46 | $12.03 | $11.37 | 19.23M |