Cleveland-Cliffs Inc. (CLF)
NYSE: CLF · Real-Time Price · USD
13.13
+0.07 (0.54%)
At close: Oct 24, 2025, 4:00 PM EDT
13.14
+0.01 (0.08%)
After-hours: Oct 24, 2025, 7:58 PM EDT

Cleveland-Cliffs Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 202513.1913.4513.0113.1313.130.54%19,008,930
Oct 23, 202512.8513.3812.7613.0613.060.46%21,789,799
Oct 22, 202513.1013.6612.9913.0013.00-2.91%26,480,495
Oct 21, 202515.4815.4813.1613.3913.39-17.24%67,498,765
Oct 20, 202515.6216.7015.0516.1816.1821.47%77,598,129
Oct 17, 202513.2813.4913.1113.3213.32-1.77%25,982,722
Oct 16, 202514.0214.1413.4313.5613.56-2.80%63,754,749
Oct 15, 202514.0614.2713.6613.9513.95-0.07%34,855,269
Oct 14, 202513.3914.2213.1313.9613.960.94%64,474,156
Oct 13, 202513.7013.9813.3013.8313.834.93%71,091,802
Oct 10, 202514.1714.3113.1813.1813.18-7.18%30,763,378
Oct 9, 202514.0914.5113.9214.2014.202.16%43,958,897
Oct 8, 202512.9514.1612.8413.9013.908.51%54,600,379
Oct 7, 202512.7613.1912.6612.8112.811.34%46,458,434
Oct 6, 202512.9213.0112.5512.6412.64-0.86%18,683,944
Oct 3, 202512.7713.0812.6212.7512.750.39%19,852,964
Oct 2, 202512.5112.9712.4912.7012.702.09%26,007,082
Oct 1, 202512.2212.5612.0812.4412.441.97%34,047,885
Sep 30, 202512.7313.0512.0212.2012.20-4.98%24,881,417
Sep 29, 202512.4612.9812.0512.8412.843.80%31,653,465
Sep 26, 202512.0712.3812.0612.3712.372.49%29,719,287
Sep 25, 202511.5512.1511.4812.0712.072.90%25,704,629
Sep 24, 202511.6011.7411.4911.7311.732.00%26,705,979
Sep 23, 202511.8312.0111.2711.5011.50-2.13%24,834,332
Sep 22, 202511.5811.8911.3611.7511.751.21%19,674,989
Sep 19, 202511.4211.7311.3811.6111.611.57%25,242,783
Sep 18, 202511.3011.5310.9511.4311.431.24%16,244,621
Sep 17, 202511.5911.8811.0911.2911.29-3.67%21,377,122
Sep 16, 202512.1112.2511.5611.7211.72-1.43%25,279,188
Sep 15, 202511.9412.1011.7011.8911.891.80%22,879,953
Sep 12, 202511.6611.8811.5111.6811.68-0.93%20,010,607
Sep 11, 202511.3811.9211.3111.7911.793.69%24,321,192
Sep 10, 202510.8811.4010.8311.3711.375.18%19,808,426
Sep 9, 202511.0611.1410.6310.8110.81-1.91%14,339,399
Sep 8, 202511.3911.4210.9111.0211.02-3.25%15,665,633
Sep 5, 202510.6711.4010.6511.3911.398.27%22,980,068
Sep 4, 202510.4210.5510.1710.5210.520.48%15,192,243
Sep 3, 202510.3910.4810.0610.4710.470.19%13,230,754
Sep 2, 202510.5010.5210.3210.4510.45-2.79%13,470,083
Aug 29, 202510.7711.0010.6510.7510.75-1.19%13,826,639
Aug 28, 202510.9111.1010.6010.8810.880.83%13,943,643
Aug 27, 202510.5210.9010.4810.7910.792.37%19,551,757
Aug 26, 202510.4110.7610.3910.5410.540.38%17,381,229
Aug 25, 202510.4510.5310.3610.5010.500.57%11,734,198
Aug 22, 202510.0410.539.9110.4410.443.67%19,349,027
Aug 21, 202510.0210.179.8610.0710.07-1.47%14,564,025
Aug 20, 202510.3510.4510.1310.2210.22-2.01%13,753,534
Aug 19, 202510.6210.7210.2910.4310.43-1.42%14,299,149
Aug 18, 202510.3910.7210.3110.5810.581.63%18,107,547
Aug 15, 202510.7010.9710.4110.4110.41-1.42%16,931,596