Cleveland-Cliffs Inc. (CLF)
NYSE: CLF · Real-Time Price · USD
7.60
+0.50 (7.04%)
At close: Jun 6, 2025, 4:00 PM
7.59
-0.01 (-0.13%)
After-hours: Jun 6, 2025, 4:02 PM EDT

Cleveland-Cliffs Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 6, 20257.257.667.247.60-7.04%36,147,290
Jun 5, 20257.557.607.057.107.10-5.84%49,719,865
Jun 4, 20257.567.777.297.547.54-0.26%54,192,567
Jun 3, 20257.167.666.717.567.565.29%100,495,424
Jun 2, 20257.197.526.967.187.1823.16%119,579,783
May 30, 20255.815.865.635.835.83-1.19%47,846,305
May 29, 20255.866.075.775.905.90-0.67%34,809,350
May 28, 20256.286.365.935.945.94-6.90%41,276,604
May 27, 20256.486.536.046.386.38-1.54%53,109,813
May 23, 20256.807.126.476.486.48-7.03%45,859,383
May 22, 20256.957.066.816.976.97-0.43%21,874,952
May 21, 20257.307.447.007.007.00-5.66%19,217,529
May 20, 20257.327.557.297.427.420.82%14,838,372
May 19, 20257.407.507.277.367.36-3.29%14,729,015
May 16, 20257.357.707.227.617.612.42%21,598,012
May 15, 20257.427.477.257.437.43-1.46%15,006,758
May 14, 20257.627.857.407.547.54-0.53%22,219,058
May 13, 20257.767.967.467.587.580.93%30,782,506
May 12, 20257.387.597.177.517.517.29%40,556,326
May 9, 20257.207.236.927.007.00-2.10%34,646,980
May 8, 20257.807.906.957.157.15-15.78%56,493,476
May 7, 20258.648.678.298.498.49-1.39%20,927,223
May 6, 20258.568.758.528.618.61-0.69%10,761,802
May 5, 20258.688.888.608.678.67-2.36%11,304,808
May 2, 20258.659.198.568.888.885.09%22,685,305
May 1, 20258.308.668.268.458.452.55%16,985,027
Apr 30, 20258.058.287.938.248.24-2.02%15,215,268
Apr 29, 20258.108.428.048.418.412.94%13,374,275
Apr 28, 20257.988.377.988.178.173.29%14,113,829
Apr 25, 20257.807.967.717.917.91-13,653,750
Apr 24, 20257.587.977.477.917.914.91%16,708,676
Apr 23, 20257.647.897.457.547.544.14%16,418,053
Apr 22, 20257.057.357.037.247.243.58%16,743,225
Apr 21, 20257.247.286.866.996.99-4.25%12,788,529
Apr 17, 20257.147.397.077.307.301.67%14,954,052
Apr 16, 20257.077.437.007.187.180.28%15,469,397
Apr 15, 20257.357.547.147.167.16-2.85%10,854,310
Apr 14, 20257.497.557.167.377.370.41%15,820,854
Apr 11, 20257.297.416.957.347.340.82%19,347,053
Apr 10, 20257.617.666.917.287.28-8.43%25,605,884
Apr 9, 20256.848.206.837.957.9515.89%37,134,134
Apr 8, 20257.727.736.676.866.86-6.54%30,610,478
Apr 7, 20256.567.836.427.347.345.46%34,661,938
Apr 4, 20256.897.016.176.966.96-4.13%39,118,308
Apr 3, 20257.988.057.257.267.26-16.84%33,488,866
Apr 2, 20257.938.777.898.738.737.78%27,709,574
Apr 1, 20258.148.277.858.108.10-1.46%26,809,501
Mar 31, 20258.268.387.918.228.22-3.52%27,663,018
Mar 28, 20259.129.358.488.528.52-8.68%31,144,784
Mar 27, 20258.979.508.729.339.332.08%24,061,936