Cleveland-Cliffs Inc (CLF) Historical Stock Data
7.58 ↑0.07 (0.93%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CLF is up 0.62% a day on average. There have been 17 days where Cleveland-Cliffs Inc closed green and 13 days where CLF closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-13 | 7.76 | 7.58 | ↓$0.18 (-2.26%) | 7.47 | 7.96 | 28.15M |
| 2025-05-12 | 7.38 | 7.51 | ↑$0.13 (1.76%) | 7.17 | 7.59 | 40.11M |
| 2025-05-09 | 7.20 | 7.00 | ↓$0.20 (-2.78%) | 6.92 | 7.23 | 34.51M |
| 2025-05-08 | 7.80 | 7.15 | ↓$0.65 (-8.33%) | 6.95 | 7.90 | 54.21M |
| 2025-05-07 | 8.64 | 8.49 | ↓$0.15 (-1.74%) | 8.29 | 8.67 | 16.16M |
| 2025-05-06 | 8.56 | 8.61 | ↑$0.05 (0.58%) | 8.52 | 8.75 | 9.44M |
| 2025-05-05 | 8.68 | 8.67 | ↓$0.01 (-0.06%) | 8.62 | 8.88 | 11.28M |
| 2025-05-02 | 8.65 | 8.88 | ↑$0.23 (2.66%) | 8.56 | 9.19 | 20.57M |
| 2025-05-01 | 8.30 | 8.45 | ↑$0.15 (1.81%) | 8.26 | 8.66 | 14.76M |
| 2025-04-30 | 8.05 | 8.24 | ↑$0.19 (2.36%) | 7.93 | 8.28 | 12.52M |
| 2025-04-29 | 8.10 | 8.41 | ↑$0.31 (3.83%) | 8.04 | 8.42 | 11.86M |
| 2025-04-28 | 7.98 | 8.17 | ↑$0.19 (2.38%) | 7.98 | 8.37 | 14.11M |
| 2025-04-25 | 7.80 | 7.91 | ↑$0.11 (1.41%) | 7.71 | 7.96 | 11.95M |
| 2025-04-24 | 7.58 | 7.91 | ↑$0.34 (4.42%) | 7.47 | 7.97 | 14.10M |
| 2025-04-23 | 7.64 | 7.54 | ↓$0.10 (-1.31%) | 7.45 | 7.89 | 16.30M |
| 2025-04-22 | 7.05 | 7.24 | ↑$0.19 (2.70%) | 7.03 | 7.35 | 15.63M |
| 2025-04-21 | 7.24 | 6.99 | ↓$0.25 (-3.45%) | 6.86 | 7.28 | 11.30M |
| 2025-04-17 | 7.14 | 7.30 | ↑$0.16 (2.24%) | 7.07 | 7.39 | 14.95M |
| 2025-04-16 | 7.07 | 7.18 | ↑$0.11 (1.56%) | 7.00 | 7.43 | 15.47M |
| 2025-04-15 | 7.35 | 7.16 | ↓$0.19 (-2.59%) | 7.14 | 7.54 | 10.81M |
| 2025-04-14 | 7.49 | 7.37 | ↓$0.12 (-1.60%) | 7.16 | 7.55 | 15.82M |
| 2025-04-11 | 7.29 | 7.34 | ↑$0.05 (0.69%) | 6.95 | 7.41 | 19.34M |
| 2025-04-10 | 7.61 | 7.28 | ↓$0.33 (-4.34%) | 6.90 | 7.66 | 25.60M |
| 2025-04-09 | 6.84 | 7.95 | ↑$1.11 (16.23%) | 6.83 | 8.20 | 37.12M |
| 2025-04-08 | 7.72 | 6.86 | ↓$0.86 (-11.14%) | 6.67 | 7.73 | 30.59M |
| 2025-04-07 | 6.56 | 7.34 | ↑$0.78 (11.89%) | 6.42 | 7.83 | 34.63M |
| 2025-04-04 | 6.89 | 6.96 | ↑$0.07 (1.02%) | 6.17 | 7.01 | 39.11M |
| 2025-04-03 | 7.98 | 7.26 | ↓$0.72 (-9.02%) | 7.25 | 8.05 | 33.47M |
| 2025-04-02 | 7.93 | 8.73 | ↑$0.80 (10.09%) | 7.89 | 8.77 | 27.67M |
| 2025-04-01 | 8.14 | 8.10 | ↓$0.04 (-0.49%) | 7.85 | 8.27 | 26.79M |
Create an account or log in to view more rows.
$CLF added more calls on that drop
$CLF just hold no panic
$CLF looking good today??
$CLF go time
$CLF get ready bears and bulls
$CLF getting this mare ready to run today
$CLF buy the dip.
$CLF added
$CLF buy bitches
$CLF oh my!