NYSE - Nasdaq Real Time Price USD

Cleveland-Cliffs Inc. (CLF)

12.50 +0.22 (+1.79%)

At close: September 4 at 4:00:02 PM EDT

12.46 -0.04 (-0.34%)

After hours: September 4 at 7:57:18 PM EDT

Trade CLF on Coinbase

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Sep 4, 2026	12.20	12.50	12.16	12.50	12.50	7,491,100
Sep 3, 2026	12.75	12.81	12.18	12.28	12.28	11,496,200
Sep 2, 2026	11.64	12.48	11.62	12.42	12.42	17,226,900
Sep 1, 2026	11.31	11.78	11.27	11.54	11.54	10,259,700
Aug 31, 2026	11.75	11.81	11.44	11.55	11.55	11,954,600
Aug 28, 2026	11.90	12.11	11.47	11.62	11.62	10,683,900
Aug 27, 2026	11.56	11.84	11.45	11.83	11.83	12,062,700
Aug 26, 2026	11.54	11.85	11.53	11.54	11.54	10,748,700
Aug 25, 2026	11.32	11.58	11.22	11.52	11.52	14,823,500
Aug 24, 2026	11.92	12.33	11.23	11.30	11.30	21,461,200
Aug 21, 2026	11.10	12.00	11.08	11.27	11.27	19,255,900
Aug 20, 2026	10.98	11.10	10.42	10.74	10.74	22,298,400
Aug 19, 2026	12.05	12.39	10.98	11.17	11.17	33,519,900
Aug 18, 2026	12.10	12.30	11.75	11.88	11.88	13,332,200
Aug 17, 2026	11.85	12.36	11.60	12.31	12.31	16,362,000
Aug 14, 2026	12.17	12.36	11.83	11.90	11.90	8,818,400
Aug 13, 2026	12.18	12.33	12.09	12.15	12.15	8,524,100
Aug 12, 2026	12.55	12.55	12.02	12.25	12.25	13,268,600
Aug 11, 2026	12.59	12.84	12.29	12.41	12.41	11,003,700
Aug 10, 2026	12.26	12.77	12.25	12.49	12.49	14,529,500
Aug 7, 2026	12.37	12.37	11.98	12.26	12.26	12,652,100
Aug 6, 2026	12.60	12.68	12.19	12.23	12.23	15,129,400
Aug 5, 2026	12.50	12.86	12.29	12.65	12.65	17,373,200
Aug 4, 2026	11.59	12.35	11.54	12.31	12.31	21,739,300
Aug 3, 2026	11.48	11.49	10.87	11.22	11.22	17,322,100
Jul 31, 2026	11.75	11.91	11.35	11.52	11.52	21,772,000
Jul 30, 2026	11.60	11.87	11.21	11.63	11.63	25,956,500
Jul 29, 2026	12.00	12.15	11.10	11.38	11.38	32,012,000
Jul 28, 2026	12.22	12.47	11.85	11.98	11.98	36,183,900
Jul 27, 2026	11.75	12.29	11.48	12.25	12.25	43,367,200
Jul 24, 2026	11.33	12.06	11.03	11.93	11.93	69,875,800
Jul 23, 2026	10.67	11.47	10.60	10.96	10.96	67,422,000
Jul 22, 2026	9.28	9.67	9.25	9.45	9.45	20,205,700
Jul 21, 2026	9.14	9.36	9.07	9.25	9.25	18,337,900
Jul 20, 2026	9.39	9.44	8.84	8.98	8.98	25,892,100
Jul 17, 2026	9.32	9.48	9.23	9.28	9.28	18,310,000
Jul 16, 2026	9.71	9.75	9.41	9.53	9.53	20,081,200
Jul 15, 2026	9.80	9.97	9.56	9.85	9.85	16,331,000
Jul 14, 2026	10.00	10.08	9.69	9.79	9.79	12,910,100
Jul 13, 2026	9.40	10.00	9.40	9.71	9.71	25,159,100
Jul 10, 2026	9.42	9.53	9.26	9.40	9.40	14,400,000
Jul 9, 2026	9.48	9.56	9.24	9.40	9.40	14,708,300
Jul 8, 2026	9.30	9.51	9.16	9.51	9.51	20,777,300
Jul 7, 2026	9.65	9.67	9.22	9.54	9.54	16,231,400
Jul 6, 2026	9.86	10.02	9.60	9.77	9.77	16,341,300
Jul 2, 2026	9.65	10.18	9.54	9.86	9.86	28,398,000
Jul 1, 2026	9.23	9.61	9.11	9.42	9.42	20,450,700
Jun 30, 2026	9.45	9.60	9.22	9.39	9.39	22,776,100
Jun 29, 2026	9.99	9.99	9.35	9.38	9.38	24,953,700
Jun 26, 2026	10.42	10.60	9.82	9.95	9.95	24,268,300
Jun 25, 2026	10.60	10.92	10.40	10.76	10.76	15,499,700
Jun 24, 2026	10.93	11.01	10.47	10.57	10.57	17,497,300
Jun 23, 2026	11.50	11.61	11.05	11.16	11.16	15,638,000
Jun 22, 2026	12.00	12.22	11.78	11.89	11.89	17,569,900
Jun 18, 2026	12.71	12.74	12.13	12.28	12.28	29,553,100
Jun 17, 2026	13.20	13.44	12.66	12.68	12.68	22,891,500
Jun 16, 2026	13.88	13.88	13.15	13.27	13.27	18,049,400
Jun 15, 2026	14.20	14.24	13.30	13.63	13.63	18,159,300
Jun 12, 2026	13.94	13.99	13.63	13.78	13.78	13,933,500
Jun 11, 2026	12.68	13.71	12.57	13.71	13.71	16,053,100
Jun 10, 2026	12.75	13.04	12.39	12.41	12.41	12,054,200
Jun 9, 2026	13.02	13.18	12.12	12.72	12.72	19,380,500
Jun 8, 2026	13.31	13.39	12.45	12.68	12.68	26,658,400
Jun 5, 2026	14.23	14.27	13.31	13.53	13.53	16,590,900
Jun 4, 2026	13.92	14.68	13.62	14.43	14.43	16,555,000
Jun 3, 2026	14.68	14.89	14.06	14.15	14.15	25,165,300
Jun 2, 2026	13.59	15.06	13.51	14.75	14.75	28,951,600
Jun 1, 2026	13.49	13.71	12.96	13.58	13.58	16,196,200
May 29, 2026	13.27	13.94	13.16	13.60	13.60	25,488,500
May 28, 2026	12.64	13.45	12.48	13.29	13.29	25,987,600
May 27, 2026	11.94	13.05	11.88	12.83	12.83	33,446,600
May 26, 2026	11.46	12.03	11.37	11.98	11.98	19,230,800
May 22, 2026	10.60	11.23	10.60	11.23	11.23	16,229,300
May 21, 2026	10.30	10.83	10.16	10.70	10.70	17,660,800
May 20, 2026	10.24	10.36	10.07	10.34	10.34	9,687,000
May 19, 2026	10.50	10.56	10.07	10.15	10.15	16,105,900
May 18, 2026	10.41	10.73	10.24	10.66	10.66	17,238,700
May 15, 2026	10.56	10.63	10.22	10.31	10.31	12,439,300
May 14, 2026	11.00	11.11	10.89	10.93	10.93	9,699,100
May 13, 2026	10.82	11.24	10.81	10.99	10.99	9,856,000
May 12, 2026	11.03	11.06	10.50	10.79	10.79	12,473,600
May 11, 2026	11.10	11.34	11.05	11.24	11.24	10,769,800
May 8, 2026	10.85	11.14	10.78	11.02	11.02	10,755,100
May 7, 2026	11.17	11.19	10.57	10.65	10.65	16,028,800
May 6, 2026	10.93	11.42	10.90	11.15	11.15	18,541,700
May 5, 2026	10.40	10.73	10.26	10.65	10.65	12,045,600
May 4, 2026	10.38	10.59	10.13	10.25	10.25	12,192,000
May 1, 2026	10.14	10.53	10.06	10.51	10.51	18,761,200
Apr 30, 2026	10.25	10.33	9.90	10.20	10.20	18,704,700
Apr 29, 2026	10.15	10.52	10.14	10.25	10.25	18,756,100
Apr 28, 2026	10.44	10.57	9.91	10.22	10.22	26,018,000
Apr 27, 2026	10.32	10.93	10.25	10.61	10.61	44,564,400
Apr 24, 2026	9.06	9.96	9.05	9.76	9.76	19,400,700
Apr 23, 2026	9.42	9.66	9.04	9.09	9.09	17,560,700
Apr 22, 2026	9.20	9.51	8.99	9.50	9.50	27,138,700
Apr 21, 2026	9.78	9.78	9.06	9.13	9.13	24,862,800
Apr 20, 2026	8.94	9.96	8.88	9.73	9.73	24,579,000
Apr 17, 2026	9.97	10.00	9.77	9.94	9.94	19,033,800
Apr 16, 2026	9.79	9.85	9.64	9.72	9.72	12,886,000
Apr 15, 2026	9.45	9.73	9.45	9.66	9.66	10,766,000
Apr 14, 2026	9.39	9.61	9.30	9.45	9.45	9,484,500
Apr 13, 2026	8.95	9.40	8.92	9.34	9.34	12,226,200
Apr 10, 2026	9.33	9.36	9.03	9.04	9.04	9,536,400
Apr 9, 2026	9.04	9.33	9.04	9.23	9.23	11,059,400
Apr 8, 2026	9.29	9.33	9.00	9.04	9.04	15,249,800
Apr 7, 2026	8.52	8.89	8.52	8.71	8.71	11,974,100
Apr 6, 2026	8.39	8.58	8.37	8.53	8.53	11,305,800
Apr 2, 2026	8.09	8.64	8.05	8.40	8.40	15,887,600
Apr 1, 2026	8.47	8.62	8.23	8.27	8.27	17,489,600
Mar 31, 2026	8.23	8.52	8.11	8.45	8.45	17,373,700
Mar 30, 2026	8.28	8.39	8.00	8.11	8.11	14,585,000
Mar 27, 2026	8.57	8.67	8.07	8.11	8.11	14,394,600
Mar 26, 2026	8.43	8.66	8.39	8.49	8.49	11,047,700
Mar 25, 2026	8.50	8.62	8.24	8.54	8.54	25,335,200
Mar 24, 2026	7.94	8.40	7.92	8.31	8.31	18,421,300
Mar 23, 2026	8.07	8.29	8.00	8.03	8.03	20,489,400
Mar 20, 2026	8.10	8.15	7.73	7.82	7.82	26,743,100
Mar 19, 2026	7.90	8.22	7.80	8.18	8.18	17,739,500
Mar 18, 2026	8.28	8.40	8.15	8.18	8.18	27,986,700
Mar 17, 2026	8.65	8.77	8.29	8.35	8.35	22,764,000
Mar 16, 2026	8.63	8.72	8.45	8.61	8.61	27,093,900
Mar 13, 2026	8.90	9.05	8.40	8.46	8.46	22,332,500
Mar 12, 2026	9.24	9.24	8.88	8.92	8.92	14,425,200
Mar 11, 2026	9.45	9.67	9.15	9.28	9.28	15,057,900
Mar 10, 2026	9.55	9.82	9.35	9.54	9.54	18,739,900
Mar 9, 2026	9.52	9.75	9.13	9.55	9.55	22,972,600
Mar 6, 2026	10.37	10.41	9.72	9.83	9.83	19,224,300
Mar 5, 2026	10.70	10.92	10.50	10.68	10.68	11,656,100
Mar 4, 2026	11.31	11.34	10.79	10.83	10.83	15,086,300
Mar 3, 2026	11.08	11.21	10.51	11.08	11.08	17,140,800
Mar 2, 2026	10.49	11.45	10.38	11.40	11.40	17,786,200
Feb 27, 2026	10.88	10.96	10.44	10.66	10.66	13,309,600
Feb 26, 2026	10.76	11.15	10.70	11.05	11.05	11,300,800
Feb 25, 2026	10.70	10.90	10.51	10.79	10.79	11,535,400
Feb 24, 2026	10.75	10.94	10.54	10.59	10.59	15,886,100
Feb 23, 2026	10.46	10.93	10.46	10.78	10.78	10,843,100
Feb 20, 2026	10.18	10.85	10.15	10.65	10.65	17,932,600
Feb 19, 2026	10.28	10.41	10.19	10.27	10.27	17,739,700
Feb 18, 2026	10.56	10.81	10.45	10.55	10.55	15,138,300
Feb 17, 2026	10.14	10.67	10.02	10.52	10.52	20,707,300
Feb 13, 2026	10.34	10.97	9.94	10.38	10.38	35,212,600
Feb 12, 2026	11.93	12.08	10.42	10.76	10.76	46,826,900
Feb 11, 2026	12.59	12.98	12.19	12.48	12.48	24,285,300
Feb 10, 2026	12.09	12.77	11.97	12.27	12.27	24,806,500
Feb 9, 2026	13.10	13.33	11.02	12.31	12.31	58,606,800
Feb 6, 2026	14.16	14.79	14.06	14.73	14.73	18,760,600
Feb 5, 2026	14.05	14.37	13.77	13.85	13.85	15,174,100
Feb 4, 2026	14.53	14.88	14.06	14.53	14.53	15,684,100
Feb 3, 2026	13.99	14.98	13.99	14.25	14.25	17,142,100
Feb 2, 2026	13.43	13.96	13.28	13.85	13.85	12,349,800
Jan 30, 2026	13.85	14.42	13.61	13.76	13.76	19,059,400
Jan 29, 2026	14.35	14.50	13.65	14.21	14.21	12,072,900
Jan 28, 2026	14.45	14.45	13.89	14.05	14.05	10,133,500
Jan 27, 2026	13.89	14.33	13.69	14.27	14.27	13,039,800
Jan 26, 2026	15.29	15.35	13.96	14.02	14.02	16,021,700
Jan 23, 2026	14.24	15.24	14.24	15.09	15.09	17,189,200
Jan 22, 2026	14.80	15.04	14.26	14.34	14.34	15,349,100
Jan 21, 2026	14.37	14.63	14.14	14.63	14.63	14,442,500
Jan 20, 2026	13.71	14.10	13.59	14.05	14.05	16,620,000
Jan 16, 2026	14.09	14.23	13.73	14.00	14.00	15,667,400
Jan 15, 2026	13.99	14.54	13.99	14.30	14.30	21,016,200
Jan 14, 2026	13.40	14.02	13.28	13.96	13.96	18,491,600
Jan 13, 2026	13.16	13.58	12.89	13.36	13.36	22,652,800
Jan 12, 2026	12.65	12.95	12.51	12.91	12.91	13,765,200
Jan 9, 2026	12.77	13.37	12.69	12.76	12.76	20,573,000
Jan 8, 2026	11.83	12.46	11.68	12.26	12.26	17,264,400
Jan 7, 2026	12.86	13.08	11.78	12.04	12.04	26,041,600
Jan 6, 2026	13.30	13.43	13.22	13.27	13.27	12,953,400
Jan 5, 2026	13.79	13.95	13.19	13.20	13.20	12,656,800
Jan 2, 2026	13.51	13.60	13.27	13.60	13.60	9,931,400
Dec 31, 2025	13.37	13.37	13.13	13.28	13.28	9,030,300
Dec 30, 2025	13.65	13.70	13.41	13.41	13.41	7,174,700
Dec 29, 2025	13.52	13.69	13.38	13.49	13.49	8,702,300
Dec 26, 2025	13.84	13.95	13.60	13.83	13.83	8,988,800
Dec 24, 2025	13.87	14.02	13.70	13.75	13.75	4,055,200
Dec 23, 2025	13.75	13.99	13.75	13.87	13.87	10,850,500
Dec 22, 2025	13.42	13.90	13.42	13.74	13.74	14,224,600
Dec 19, 2025	12.96	13.26	12.82	13.22	13.22	13,632,000
Dec 18, 2025	13.10	13.33	12.86	12.98	12.98	12,440,900
Dec 17, 2025	12.98	13.16	12.74	12.93	12.93	10,316,000
Dec 16, 2025	12.72	13.28	12.64	12.92	12.92	13,036,400
Dec 15, 2025	12.86	12.86	12.34	12.75	12.75	20,592,200
Dec 12, 2025	13.38	13.50	12.57	12.71	12.71	17,551,400
Dec 11, 2025	12.63	13.55	12.62	13.41	13.41	16,174,400
Dec 10, 2025	12.42	12.79	12.32	12.70	12.70	13,543,200
Dec 9, 2025	12.20	12.48	12.14	12.39	12.39	12,043,000
Dec 8, 2025	12.38	12.40	12.18	12.37	12.37	9,986,600
Dec 5, 2025	12.88	12.88	12.15	12.29	12.29	15,458,100
Dec 4, 2025	12.91	12.92	12.51	12.75	12.75	14,304,300
Dec 3, 2025	12.93	13.20	12.70	13.03	13.03	15,490,900
Dec 2, 2025	12.95	13.13	12.68	12.90	12.90	12,817,000
Dec 1, 2025	13.01	13.24	12.75	12.85	12.85	15,194,400
Nov 28, 2025	12.78	13.09	12.65	13.04	13.04	7,560,300
Nov 26, 2025	12.43	12.77	12.38	12.64	12.64	12,077,200
Nov 25, 2025	11.93	12.61	11.92	12.35	12.35	17,798,000
Nov 24, 2025	11.24	11.96	11.10	11.94	11.94	19,684,900
Nov 21, 2025	10.91	11.45	10.69	11.20	11.20	21,092,900
Nov 20, 2025	11.43	11.79	10.88	10.98	10.98	21,320,200
Nov 19, 2025	11.30	11.34	10.90	11.26	11.26	22,593,400
Nov 18, 2025	10.69	11.44	10.55	11.19	11.19	33,926,500
Nov 17, 2025	10.75	11.37	10.62	10.97	10.97	24,521,400
Nov 14, 2025	10.35	10.87	10.18	10.73	10.73	15,496,500
Nov 13, 2025	10.98	11.08	10.34	10.51	10.51	20,080,900
Nov 12, 2025	10.34	11.21	10.28	11.03	11.03	34,953,500
Nov 11, 2025	10.27	10.42	10.18	10.20	10.20	12,211,400
Nov 10, 2025	10.70	10.71	10.31	10.32	10.32	14,257,300
Nov 7, 2025	9.90	10.56	9.90	10.43	10.43	18,796,300
Nov 6, 2025	10.44	10.63	10.03	10.09	10.09	20,563,500
Nov 5, 2025	10.70	10.76	10.44	10.51	10.51	21,055,600
Nov 4, 2025	11.41	11.51	10.65	10.68	10.68	29,154,700
Nov 3, 2025	12.27	12.28	11.53	11.87	11.87	31,398,100
Oct 31, 2025	12.36	12.71	12.21	12.43	12.43	41,364,600
Oct 30, 2025	12.46	12.57	12.21	12.26	12.26	49,894,800
Oct 29, 2025	14.21	14.78	13.96	14.09	14.09	20,432,000
Oct 28, 2025	13.74	14.44	13.70	14.09	14.09	18,111,100
Oct 27, 2025	13.19	13.88	13.06	13.77	13.77	27,931,100
Oct 24, 2025	13.19	13.45	13.01	13.13	13.13	19,008,900
Oct 23, 2025	12.85	13.38	12.76	13.06	13.06	21,789,800
Oct 22, 2025	13.10	13.66	12.99	13.00	13.00	26,480,500
Oct 21, 2025	15.48	15.48	13.16	13.39	13.39	67,498,800
Oct 20, 2025	15.62	16.70	15.05	16.18	16.18	77,598,100
Oct 17, 2025	13.28	13.49	13.11	13.32	13.32	25,982,700
Oct 16, 2025	14.02	14.14	13.43	13.56	13.56	63,754,700
Oct 15, 2025	14.06	14.27	13.66	13.95	13.95	34,855,300
Oct 14, 2025	13.39	14.22	13.13	13.96	13.96	64,474,200
Oct 13, 2025	13.70	13.98	13.30	13.83	13.83	71,091,800
Oct 10, 2025	14.17	14.31	13.18	13.18	13.18	30,763,400
Oct 9, 2025	14.09	14.51	13.92	14.20	14.20	43,958,900
Oct 8, 2025	12.95	14.16	12.84	13.90	13.90	54,600,400
Oct 7, 2025	12.76	13.19	12.66	12.81	12.81	46,458,400
Oct 6, 2025	12.92	13.01	12.55	12.64	12.64	18,683,900
Oct 3, 2025	12.77	13.08	12.62	12.75	12.75	19,853,000
Oct 2, 2025	12.51	12.97	12.49	12.70	12.70	26,007,100
Oct 1, 2025	12.22	12.56	12.08	12.44	12.44	34,047,900
Sep 30, 2025	12.73	13.05	12.02	12.20	12.20	24,881,400
Sep 29, 2025	12.46	12.98	12.05	12.84	12.84	31,653,500
Sep 26, 2025	12.07	12.38	12.06	12.37	12.37	29,719,300
Sep 25, 2025	11.55	12.15	11.48	12.07	12.07	25,704,600
Sep 24, 2025	11.60	11.74	11.49	11.73	11.73	26,706,000
Sep 23, 2025	11.83	12.01	11.27	11.50	11.50	24,834,300
Sep 22, 2025	11.58	11.89	11.36	11.75	11.75	19,675,000
Sep 19, 2025	11.42	11.73	11.38	11.61	11.61	25,242,800
Sep 18, 2025	11.30	11.53	10.95	11.43	11.43	16,244,600
Sep 17, 2025	11.59	11.88	11.09	11.29	11.29	21,377,100
Sep 16, 2025	12.11	12.25	11.56	11.72	11.72	25,279,200
Sep 15, 2025	11.94	12.10	11.70	11.89	11.89	22,880,000
Sep 12, 2025	11.66	11.88	11.51	11.68	11.68	20,010,600
Sep 11, 2025	11.38	11.92	11.31	11.79	11.79	24,321,200
Sep 10, 2025	10.88	11.40	10.83	11.37	11.37	19,808,400
Sep 9, 2025	11.06	11.14	10.63	10.81	10.81	14,339,400
Sep 8, 2025	11.39	11.42	10.91	11.02	11.02	15,665,600
Sep 5, 2025	10.67	11.40	10.65	11.39	11.39	22,980,100

NUE

STLD

MT

CMC

PKX

GGB

WS

RS

MSB

ASTL

Mobilize your Website

View Site in Mobile | Classic

Share by: