Cleveland-Cliffs Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 4, 2025	9.75	10.53	9.67	10.52	10.52	8.01%	15,352,831
Feb 3, 2025	9.85	10.21	9.53	9.74	9.74	-4.88%	21,261,664
Jan 31, 2025	10.57	10.75	10.15	10.24	10.24	-2.38%	12,175,877
Jan 30, 2025	10.38	10.50	10.17	10.49	10.49	2.34%	10,192,824
Jan 29, 2025	10.04	10.39	9.96	10.25	10.25	1.18%	7,816,446
Jan 28, 2025	9.84	10.32	9.71	10.13	10.13	2.01%	11,749,042
Jan 27, 2025	10.09	10.22	9.87	9.93	9.93	-0.80%	10,197,472
Jan 24, 2025	10.14	10.25	9.93	10.01	10.01	0.60%	7,950,874
Jan 23, 2025	9.74	10.14	9.68	9.95	9.95	2.37%	10,334,746
Jan 22, 2025	10.09	10.09	9.70	9.72	9.72	-3.67%	12,606,861
Jan 21, 2025	10.43	10.45	10.08	10.09	10.09	-1.75%	12,090,108
Jan 17, 2025	10.47	10.54	10.23	10.27	10.27	-1.44%	7,937,233
Jan 16, 2025	10.24	10.56	10.22	10.42	10.42	1.76%	8,957,335
Jan 15, 2025	10.55	10.61	10.20	10.24	10.24	0.20%	10,136,656
Jan 14, 2025	10.57	10.60	10.16	10.22	10.22	-2.57%	13,553,812
Jan 13, 2025	9.80	10.51	9.71	10.49	10.49	5.96%	20,705,586
Jan 10, 2025	9.70	10.03	9.67	9.90	9.90	1.54%	14,746,186
Jan 8, 2025	10.00	10.07	9.52	9.75	9.75	-2.99%	15,734,449
Jan 7, 2025	10.13	10.52	9.96	10.05	10.05	1.52%	19,538,437
Jan 6, 2025	9.76	10.25	9.67	9.90	9.90	4.21%	17,123,717
Jan 3, 2025	9.71	9.79	9.12	9.50	9.50	-0.42%	21,229,795
Jan 2, 2025	9.52	9.63	9.45	9.54	9.54	1.49%	10,723,596
Dec 31, 2024	9.32	9.61	9.31	9.40	9.40	1.08%	11,845,165
Dec 30, 2024	9.18	9.33	8.99	9.30	9.30	0.65%	15,497,898
Dec 27, 2024	9.33	9.53	9.13	9.24	9.24	-1.18%	10,436,715
Dec 26, 2024	9.35	9.46	9.15	9.35	9.35	-1.16%	11,492,313
Dec 24, 2024	9.39	9.48	9.21	9.46	9.46	0.96%	5,831,058
Dec 23, 2024	9.42	9.46	9.29	9.37	9.37	-0.11%	10,988,732
Dec 20, 2024	9.24	9.59	9.20	9.38	9.38	0.54%	49,676,467
Dec 19, 2024	9.65	9.82	9.13	9.33	9.33	-2.20%	21,225,275
Dec 18, 2024	9.93	10.20	9.51	9.54	9.54	-3.54%	16,932,949
Dec 17, 2024	9.91	10.00	9.62	9.89	9.89	-0.60%	16,289,180
Dec 16, 2024	10.12	10.18	9.90	9.95	9.95	-2.55%	18,077,821
Dec 13, 2024	10.92	11.09	10.18	10.21	10.21	-6.84%	25,976,738
Dec 12, 2024	11.43	11.58	10.77	10.96	10.96	-6.88%	27,841,590
Dec 11, 2024	12.28	12.29	11.74	11.77	11.77	-3.68%	12,428,121
Dec 10, 2024	12.25	12.25	11.87	12.22	12.22	-0.49%	14,635,490
Dec 9, 2024	12.16	12.70	12.06	12.28	12.28	3.72%	12,840,198
Dec 6, 2024	12.18	12.25	11.70	11.84	11.84	-1.82%	10,554,474
Dec 5, 2024	12.48	12.54	11.88	12.06	12.06	-3.05%	11,873,924
Dec 4, 2024	12.85	12.96	12.38	12.44	12.44	-3.57%	10,993,822
Dec 3, 2024	13.18	13.22	12.71	12.90	12.90	0.55%	14,431,484
Dec 2, 2024	12.80	13.12	12.63	12.83	12.83	3.05%	11,189,612
Nov 29, 2024	12.31	12.72	12.24	12.45	12.45	2.55%	6,853,153
Nov 27, 2024	12.12	12.59	12.05	12.14	12.14	0.75%	8,632,873
Nov 26, 2024	12.54	12.80	11.96	12.05	12.05	-3.52%	14,605,013
Nov 25, 2024	12.50	12.88	12.39	12.49	12.49	0.24%	11,632,383
Nov 22, 2024	11.88	12.50	11.80	12.46	12.46	4.88%	12,362,060
Nov 21, 2024	11.74	12.00	11.44	11.88	11.88	1.89%	10,326,363
Nov 20, 2024	11.44	12.05	11.44	11.66	11.66	1.92%	13,752,906
Nov 19, 2024	11.10	11.57	11.02	11.44	11.44	1.87%	11,085,806
Nov 18, 2024	11.06	11.38	10.99	11.23	11.23	1.72%	11,889,169
Nov 15, 2024	11.53	11.60	10.96	11.04	11.04	-3.66%	15,973,630
Nov 14, 2024	11.94	12.08	11.45	11.46	11.46	-3.86%	11,954,986
Nov 13, 2024	11.91	12.03	11.75	11.92	11.92	-0.50%	12,028,411
Nov 12, 2024	12.33	12.40	11.79	11.98	11.98	-4.31%	16,996,943
Nov 11, 2024	12.87	12.98	12.51	12.52	12.52	-2.72%	14,459,039
Nov 8, 2024	13.10	13.18	12.78	12.87	12.87	-3.52%	15,212,553
Nov 7, 2024	14.00	14.08	13.29	13.34	13.34	-4.30%	23,215,363
Nov 6, 2024	13.20	14.34	13.08	13.94	13.94	20.07%	41,247,637
Nov 5, 2024	12.21	12.28	11.39	11.61	11.61	-11.44%	36,545,516
Nov 4, 2024	13.27	13.34	13.09	13.11	13.11	-1.21%	16,844,965
Nov 1, 2024	13.06	13.37	13.06	13.27	13.27	2.23%	9,114,019
Oct 31, 2024	13.20	13.37	12.85	12.98	12.98	-1.59%	12,466,421
Oct 30, 2024	13.62	13.81	13.14	13.19	13.19	-3.86%	9,534,485
Oct 29, 2024	13.60	13.82	13.47	13.72	13.72	0.37%	7,379,058
Oct 28, 2024	13.21	13.71	13.17	13.67	13.67	4.59%	10,989,957
Oct 25, 2024	13.50	13.55	13.04	13.07	13.07	-1.73%	6,073,382
Oct 24, 2024	13.10	13.35	12.97	13.30	13.30	2.31%	6,514,197
Oct 23, 2024	13.44	13.54	12.96	13.00	13.00	-3.42%	7,343,204
Oct 22, 2024	13.59	13.60	13.02	13.46	13.46	-1.32%	11,392,441
Oct 21, 2024	13.96	13.96	13.45	13.64	13.64	-2.15%	11,657,186
Oct 18, 2024	13.91	14.02	13.74	13.94	13.94	2.05%	9,941,169
Oct 17, 2024	13.07	13.69	13.00	13.66	13.66	4.67%	11,995,009
Oct 16, 2024	13.04	13.15	12.93	13.05	13.05	1.32%	6,030,884
Oct 15, 2024	12.85	13.22	12.85	12.88	12.88	-1.30%	7,873,410
Oct 14, 2024	12.94	13.06	12.77	13.05	13.05	-0.68%	8,488,458
Oct 11, 2024	12.70	13.18	12.69	13.14	13.14	3.46%	9,066,642
Oct 10, 2024	12.73	12.84	12.53	12.70	12.70	-1.17%	11,360,194
Oct 9, 2024	12.60	13.06	12.60	12.85	12.85	1.10%	11,689,250
Oct 8, 2024	12.66	12.74	12.24	12.71	12.71	-2.08%	13,589,304
Oct 7, 2024	12.87	13.05	12.75	12.98	12.98	-0.15%	8,013,004
Oct 4, 2024	12.98	13.22	12.86	13.00	13.00	1.56%	8,369,072
Oct 3, 2024	12.69	12.95	12.68	12.80	12.80	-1.23%	9,310,142
Oct 2, 2024	12.98	13.39	12.90	12.96	12.96	-0.23%	8,867,046
Oct 1, 2024	12.73	13.06	12.63	12.99	12.99	1.72%	11,090,896
Sep 30, 2024	12.65	13.01	12.62	12.77	12.77	0.08%	10,345,619
Sep 27, 2024	12.83	13.17	12.76	12.76	12.76	0.39%	12,398,388
Sep 26, 2024	12.97	13.18	12.57	12.71	12.71	3.76%	13,637,696
Sep 25, 2024	12.40	12.47	12.13	12.25	12.25	-1.45%	11,213,159
Sep 24, 2024	12.44	12.83	12.38	12.43	12.43	4.72%	16,221,787
Sep 23, 2024	11.75	12.02	11.70	11.87	11.87	0.85%	9,591,516
Sep 20, 2024	11.91	11.95	11.42	11.77	11.77	-2.16%	37,466,114
Sep 19, 2024	11.97	12.11	11.81	12.03	12.03	4.25%	12,380,687
Sep 18, 2024	11.85	12.05	11.50	11.54	11.54	-2.29%	12,931,010
Sep 17, 2024	11.80	11.99	11.67	11.81	11.81	0.51%	7,985,624
Sep 16, 2024	11.99	12.00	11.63	11.75	11.75	-1.34%	11,372,385
Sep 13, 2024	11.52	12.14	11.50	11.91	11.91	4.93%	14,920,386
Sep 12, 2024	11.22	11.45	11.04	11.35	11.35	1.98%	14,568,284
Sep 11, 2024	10.89	11.17	10.21	11.13	11.13	2.02%	24,067,754