Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cleveland-Cliffs Inc. Common Stock (NY:CLF)

7.005 -0.145 (-2.03%)
Streaming Delayed Price Updated: 11:00 AM EDT, May 9, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 08, 2025 7.800 7.900 6.950 7.150 56,423,448 -1.34(-15.78%)
May 07, 2025 8.640 8.670 8.290 8.490 20,771,576 -0.12(-1.39%)
May 06, 2025 8.560 8.750 8.515 8.610 10,742,380 -0.06(-0.69%)
May 05, 2025 8.680 8.880 8.600 8.670 11,294,798 -0.21(-2.36%)
May 02, 2025 8.650 9.185 8.560 8.880 22,685,320 +0.43(+5.09%)
May 01, 2025 8.300 8.655 8.260 8.450 16,983,660 +0.21(+2.55%)
Apr 30, 2025 8.050 8.275 7.930 8.240 15,211,667 -0.17(-2.02%)
Apr 29, 2025 8.100 8.420 8.035 8.410 13,356,714 +0.24(+2.94%)
Apr 28, 2025 7.980 8.370 7.980 8.170 14,111,804 +0.26(+3.29%)
Apr 25, 2025 7.800 7.960 7.705 7.910 13,653,754 +0.00(+0.00%)
Apr 24, 2025 7.570 7.970 7.470 7.910 16,699,235 +0.37(+4.91%)
Apr 23, 2025 7.640 7.890 7.450 7.540 16,385,094 +0.30(+4.14%)
Apr 22, 2025 7.050 7.350 7.030 7.240 16,731,687 +0.25(+3.58%)
Apr 21, 2025 7.240 7.280 6.860 6.990 12,773,313 -0.31(-4.25%)
Apr 17, 2025 7.140 7.390 7.065 7.300 14,959,057 +0.12(+1.67%)
Apr 16, 2025 7.070 7.430 7.000 7.180 15,468,268 +0.02(+0.28%)
Apr 15, 2025 7.350 7.535 7.140 7.160 10,807,478 -0.21(-2.85%)
Apr 14, 2025 7.490 7.550 7.160 7.370 15,818,679 +0.03(+0.41%)
Apr 11, 2025 7.290 7.410 6.952 7.340 19,347,100 +0.06(+0.82%)
Apr 10, 2025 7.610 7.660 6.905 7.280 25,602,580 -0.67(-8.43%)
Apr 09, 2025 6.840 8.200 6.829 7.950 37,127,932 +1.09(+15.89%)
Apr 08, 2025 7.720 7.725 6.670 6.860 30,584,912 -0.48(-6.54%)
Apr 07, 2025 6.560 7.680 6.420 7.340 34,629,364 +0.38(+5.46%)
Apr 04, 2025 6.890 7.010 6.172 6.960 39,144,192 -0.30(-4.13%)
Apr 03, 2025 7.980 8.050 7.250 7.260 33,465,944 -1.47(-16.84%)
Apr 02, 2025 7.930 8.770 7.890 8.730 27,651,000 +0.63(+7.78%)
Apr 01, 2025 8.140 8.270 7.850 8.100 26,778,412 -0.12(-1.46%)
Mar 31, 2025 8.260 8.380 7.910 8.220 27,658,084 -0.30(-3.52%)
Mar 28, 2025 9.120 9.345 8.480 8.520 31,144,804 -0.81(-8.68%)
Mar 27, 2025 8.970 9.500 8.720 9.330 24,020,076 +0.19(+2.08%)
Mar 26, 2025 9.350 9.455 9.085 9.140 17,047,400 -0.26(-2.77%)
Mar 25, 2025 9.280 9.660 9.270 9.400 18,445,108 +0.11(+1.18%)
Mar 24, 2025 9.630 9.840 9.180 9.290 20,202,762 -0.13(-1.38%)
Mar 21, 2025 9.120 9.480 9.040 9.420 21,056,248 -0.11(-1.15%)
Mar 20, 2025 9.420 9.620 9.270 9.530 16,037,207 -0.03(-0.31%)
Mar 19, 2025 9.610 9.700 9.220 9.560 19,121,518 -0.12(-1.24%)
Mar 18, 2025 10.17 10.18 9.580 9.680 20,001,544 -0.47(-4.63%)
Mar 17, 2025 10.45 10.47 10.10 10.15 16,460,691 -0.24(-2.31%)
Mar 14, 2025 10.00 10.53 9.970 10.39 20,320,976 +0.66(+6.78%)
Mar 13, 2025 9.790 10.27 9.500 9.730 22,181,168 -0.06(-0.61%)
Mar 12, 2025 9.130 9.950 9.050 9.790 31,664,732 +0.77(+8.54%)
Mar 11, 2025 8.850 9.170 8.500 9.020 34,829,232 +0.27(+3.09%)
Mar 10, 2025 9.600 9.780 8.510 8.750 35,462,760 -1.06(-10.81%)
Mar 07, 2025 10.04 10.38 9.640 9.810 17,470,900 -0.25(-2.49%)
Mar 06, 2025 10.05 10.38 9.760 10.06 22,765,816 +0.02(+0.20%)
Mar 05, 2025 9.720 10.14 9.520 10.04 21,716,116 +0.57(+6.02%)
Mar 04, 2025 9.850 9.850 9.143 9.470 26,684,020 -0.62(-6.14%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.