Cleveland-Cliffs Inc (CLF) Historical Stock Data
11.66 ↑0.22 (1.92%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CLF is down -0.40% a day on average. There have been 15 days where Cleveland-Cliffs Inc closed green and 15 days where CLF closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 11.44 | 11.66 | ↑$0.22 (1.92%) | 11.44 | 12.05 | 13.75M |
| 2024-11-19 | 11.10 | 11.44 | ↑$0.34 (3.06%) | 11.02 | 11.57 | 11.08M |
| 2024-11-18 | 11.06 | 11.23 | ↑$0.17 (1.54%) | 10.99 | 11.38 | 11.89M |
| 2024-11-15 | 11.53 | 11.04 | ↓$0.49 (-4.25%) | 10.96 | 11.60 | 15.96M |
| 2024-11-14 | 11.94 | 11.46 | ↓$0.48 (-4.02%) | 11.45 | 12.08 | 11.95M |
| 2024-11-13 | 11.91 | 11.92 | ↑$0.01 (0.08%) | 11.75 | 12.03 | 12.03M |
| 2024-11-12 | 12.33 | 11.98 | ↓$0.35 (-2.84%) | 11.79 | 12.40 | 17M |
| 2024-11-11 | 12.87 | 12.52 | ↓$0.35 (-2.72%) | 12.51 | 12.98 | 14.46M |
| 2024-11-08 | 13.10 | 12.87 | ↓$0.23 (-1.76%) | 12.78 | 13.18 | 15.21M |
| 2024-11-07 | 14.00 | 13.34 | ↓$0.66 (-4.71%) | 13.29 | 14.08 | 23.20M |
| 2024-11-06 | 13.20 | 13.94 | ↑$0.74 (5.61%) | 13.08 | 14.34 | 41.25M |
| 2024-11-05 | 12.21 | 11.61 | ↓$0.60 (-4.91%) | 11.39 | 12.28 | 36.53M |
| 2024-11-04 | 13.27 | 13.11 | ↓$0.16 (-1.21%) | 13.09 | 13.34 | 16.83M |
| 2024-11-01 | 13.06 | 13.27 | ↑$0.21 (1.61%) | 13.06 | 13.37 | 9.11M |
| 2024-10-31 | 13.20 | 12.98 | ↓$0.22 (-1.67%) | 12.85 | 13.37 | 12.47M |
| 2024-10-30 | 13.62 | 13.19 | ↓$0.43 (-3.16%) | 13.14 | 13.81 | 9.53M |
| 2024-10-29 | 13.60 | 13.72 | ↑$0.12 (0.88%) | 13.47 | 13.82 | 7.38M |
| 2024-10-28 | 13.21 | 13.67 | ↑$0.46 (3.48%) | 13.17 | 13.71 | 10.99M |
| 2024-10-25 | 13.50 | 13.07 | ↓$0.43 (-3.19%) | 13.04 | 13.55 | 6.06M |
| 2024-10-24 | 13.10 | 13.30 | ↑$0.20 (1.53%) | 12.97 | 13.35 | 6.51M |
| 2024-10-23 | 13.44 | 13.00 | ↓$0.44 (-3.27%) | 12.96 | 13.53 | 7.34M |
| 2024-10-22 | 13.59 | 13.46 | ↓$0.13 (-0.96%) | 13.02 | 13.60 | 11.39M |
| 2024-10-21 | 13.96 | 13.64 | ↓$0.32 (-2.29%) | 13.45 | 13.96 | 11.66M |
| 2024-10-18 | 13.91 | 13.94 | ↑$0.03 (0.22%) | 13.74 | 14.02 | 9.94M |
| 2024-10-17 | 13.07 | 13.66 | ↑$0.59 (4.51%) | 13.00 | 13.69 | 11.99M |
| 2024-10-16 | 13.04 | 13.05 | ↑$0.01 (0.08%) | 12.93 | 13.15 | 6.03M |
| 2024-10-15 | 12.85 | 12.88 | ↑$0.03 (0.23%) | 12.85 | 13.22 | 7.87M |
| 2024-10-14 | 12.94 | 13.05 | ↑$0.11 (0.85%) | 12.77 | 13.06 | 8.49M |
| 2024-10-11 | 12.70 | 13.14 | ↑$0.44 (3.46%) | 12.69 | 13.18 | 9.07M |
| 2024-10-10 | 12.73 | 12.70 | ↓$0.03 (-0.24%) | 12.53 | 12.84 | 11.36M |
Create an account or log in to view more rows.
$CLF get ready bears and bulls
$CLF nice day!
$CLF take what we can get
$CLF is going to have a run next month
$CLF I'm not afraid.
I'm long
And I'm strong..........
$CLF Sleep well my bulls
sleep well
$CLF low volume today isn’t necessarily a bad thing
$CLF when's the offering?
$CLF get ready bears and bulls
$CLF whats the target for Friday close?