Cleveland-Cliffs Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	9.24	9.59	9.20	9.38	9.38	0.54%	46,691,244
Dec 19, 2024	9.65	9.82	9.13	9.33	9.33	-2.20%	21,225,300
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%	16,289,200
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%	27,841,600
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	11.86	12.22	12.22	-0.49%	14,635,500
Dec 9, 2024	12.16	12.70	12.06	12.28	12.28	3.72%	12,840,200
Dec 6, 2024	12.18	12.25	11.70	11.84	11.84	-1.82%	10,554,500
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%	14,431,500
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%	6,853,200
Nov 27, 2024	12.12	12.59	12.05	12.14	12.14	0.75%	8,632,900
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%	11,632,400
Nov 22, 2024	11.88	12.50	11.80	12.46	12.46	4.88%	12,362,100
Nov 21, 2024	11.74	12.00	11.44	11.88	11.88	1.89%	10,326,400
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%	11,889,200
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%	11,955,000
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%	15,212,600
Nov 7, 2024	14.00	14.08	13.29	13.34	13.34	-4.30%	23,215,400
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%	16,845,000
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%	9,534,500
Oct 29, 2024	13.60	13.82	13.47	13.72	13.72	0.37%	7,379,100
Oct 28, 2024	13.21	13.71	13.17	13.67	13.67	4.59%	10,990,000
Oct 25, 2024	13.50	13.55	13.04	13.07	13.07	-1.73%	6,073,400
Oct 24, 2024	13.10	13.35	12.97	13.30	13.30	2.31%	6,514,200
Oct 23, 2024	13.44	13.53	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%	11,657,200
Oct 18, 2024	13.91	14.02	13.74	13.94	13.94	2.05%	9,941,200
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%	6,030,900
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%	8,488,500
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%	11,360,200
Oct 9, 2024	12.60	13.06	12.60	12.85	12.85	1.10%	11,689,300
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%	11,090,900
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%	12,398,400
Sep 26, 2024	12.97	13.18	12.57	12.71	12.71	3.76%	13,637,700
Sep 25, 2024	12.40	12.47	12.13	12.25	12.25	-1.45%	11,213,200
Sep 24, 2024	12.44	12.83	12.38	12.43	12.43	4.72%	16,221,800
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%	12,380,700
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%	11,372,400
Sep 13, 2024	11.52	12.14	11.50	11.91	11.91	4.93%	14,920,400
Sep 12, 2024	11.22	11.45	11.04	11.35	11.35	1.98%	14,568,300
Sep 11, 2024	10.89	11.17	10.21	11.13	11.13	2.02%	24,067,800
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%	15,515,937
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%	39,345,000
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%	10,540,200
Aug 27, 2024	13.97	14.10	13.75	14.05	14.05	1.96%	14,215,200
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%	10,482,200
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%	7,856,900
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%	8,444,700
Aug 15, 2024	12.80	12.93	12.61	12.63	12.63	0.64%	9,110,000
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%	8,333,300
Aug 12, 2024	13.20	13.21	12.67	12.73	12.73	-3.41%	10,138,500
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%	8,375,700
Aug 6, 2024	13.40	13.63	13.30	13.36	13.36	0.30%	7,477,900
Aug 5, 2024	13.12	13.62	13.06	13.32	13.32	-4.52%	11,062,500
Aug 2, 2024	14.35	14.38	13.80	13.95	13.95	-4.71%	11,418,600
Aug 1, 2024	15.25	15.41	14.48	14.64	14.64	-4.63%	10,612,000