Cleveland-Cliffs Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Sep 10, 2024	11.22	11.25	10.65	10.91	10.91	-3.11%	18,323,230
Sep 9, 2024	11.47	11.69	11.25	11.26	11.26	-1.23%	11,273,440
Sep 6, 2024	11.53	11.66	11.02	11.40	11.40	-1.30%	18,774,610
Sep 5, 2024	12.07	12.15	11.52	11.55	11.55	-3.67%	14,900,913
Sep 4, 2024	12.07	12.33	11.92	11.99	11.99	-0.99%	15,470,958
Sep 3, 2024	12.83	12.84	12.03	12.11	12.11	-7.27%	17,930,824
Aug 30, 2024	13.39	13.39	12.86	13.06	13.06	-2.03%	39,344,997
Aug 29, 2024	13.53	13.60	13.31	13.33	13.33	-0.89%	9,134,203
Aug 28, 2024	13.86	13.88	13.28	13.45	13.45	-4.27%	10,540,172
Aug 27, 2024	13.97	14.10	13.75	14.05	14.05	1.96%	14,215,158
Aug 26, 2024	13.59	14.07	13.50	13.78	13.78	3.84%	14,042,145
Aug 23, 2024	12.92	13.39	12.85	13.27	13.27	3.11%	10,482,181
Aug 22, 2024	12.74	12.93	12.58	12.87	12.87	0.23%	9,698,443
Aug 21, 2024	12.59	12.92	12.56	12.84	12.84	3.55%	10,434,513
Aug 20, 2024	12.65	12.68	12.39	12.40	12.40	-2.36%	7,856,885
Aug 19, 2024	12.69	12.98	12.67	12.70	12.70	0.95%	9,570,437
Aug 16, 2024	12.55	12.65	12.47	12.58	12.58	-0.40%	8,444,682
Aug 15, 2024	12.80	12.93	12.61	12.63	12.63	0.64%	9,109,954
Aug 14, 2024	13.00	13.13	12.50	12.55	12.55	-3.68%	11,457,608
Aug 13, 2024	12.75	13.08	12.59	13.03	13.03	2.36%	8,333,281
Aug 12, 2024	13.20	13.21	12.67	12.73	12.73	-3.41%	10,138,470
Aug 9, 2024	13.40	13.42	13.07	13.18	13.18	-1.20%	7,213,228
Aug 8, 2024	13.51	13.68	13.33	13.34	13.34	0.08%	6,399,112
Aug 7, 2024	13.74	13.94	13.30	13.33	13.33	-0.22%	8,375,686
Aug 6, 2024	13.40	13.63	13.30	13.36	13.36	0.30%	7,477,886
Aug 5, 2024	13.12	13.62	13.06	13.32	13.32	-4.52%	11,062,497
Aug 2, 2024	14.35	14.38	13.80	13.95	13.95	-4.71%	11,418,582
Aug 1, 2024	15.25	15.41	14.48	14.64	14.64	-4.63%	10,611,983
Jul 31, 2024	15.11	15.71	15.06	15.35	15.35	2.54%	9,385,902
Jul 30, 2024	15.02	15.24	14.91	14.97	14.97	-1.90%	5,770,655
Jul 29, 2024	15.41	15.46	15.13	15.26	15.26	-1.36%	5,940,751
Jul 26, 2024	15.35	15.59	15.12	15.47	15.47	1.38%	7,312,406
Jul 25, 2024	14.94	15.61	14.84	15.26	15.26	2.14%	10,512,492
Jul 24, 2024	15.79	16.00	14.92	14.94	14.94	-5.92%	11,779,742
Jul 23, 2024	15.51	15.92	15.01	15.88	15.88	4.40%	15,785,657
Jul 22, 2024	15.27	15.32	14.97	15.21	15.21	0.26%	10,076,730
Jul 19, 2024	15.51	15.51	15.16	15.17	15.17	-2.51%	7,901,485
Jul 18, 2024	15.50	15.83	15.35	15.56	15.56	0.39%	8,097,795
Jul 17, 2024	15.90	15.93	15.47	15.50	15.50	-2.70%	9,797,394
Jul 16, 2024	16.03	16.09	15.66	15.93	15.93	-1.73%	11,911,597
Jul 15, 2024	15.80	16.47	15.78	16.21	16.21	0.25%	15,448,270
Jul 12, 2024	16.00	16.38	15.91	16.17	16.17	1.76%	8,560,581
Jul 11, 2024	15.66	15.98	15.50	15.89	15.89	3.18%	6,896,853
Jul 10, 2024	15.28	15.43	15.09	15.40	15.40	1.45%	6,709,454
Jul 9, 2024	15.41	15.45	15.15	15.18	15.18	-1.87%	6,013,739
Jul 8, 2024	15.66	15.75	15.41	15.47	15.47	-1.09%	6,526,073
Jul 5, 2024	15.75	15.82	15.51	15.64	15.64	-1.94%	9,585,322
Jul 3, 2024	15.78	15.95	15.75	15.95	15.95	2.05%	7,044,625
Jul 2, 2024	15.41	15.68	15.32	15.63	15.63	1.56%	7,710,309