Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cleveland-Cliffs Inc. Common Stock (NY:CLF)

5.830 -0.070 (-1.19%)
Official Closing Price Updated: 7:00 PM EDT, May 30, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 30, 2025 5.810 5.860 5.630 5.830 47,954,496 -0.07(-1.19%)
May 29, 2025 5.860 6.070 5.770 5.900 34,806,696 -0.04(-0.67%)
May 28, 2025 6.280 6.360 5.930 5.940 41,148,440 -0.44(-6.90%)
May 27, 2025 6.480 6.530 6.040 6.380 53,097,344 -0.10(-1.54%)
May 23, 2025 6.800 7.120 6.470 6.480 45,859,396 -0.49(-7.03%)
May 22, 2025 6.950 7.060 6.810 6.970 21,849,632 -0.03(-0.43%)
May 21, 2025 7.300 7.435 7.000 7.000 19,182,340 -0.42(-5.66%)
May 20, 2025 7.315 7.550 7.290 7.420 14,821,655 +0.06(+0.82%)
May 19, 2025 7.400 7.500 7.270 7.360 14,699,519 -0.25(-3.29%)
May 16, 2025 7.350 7.700 7.220 7.610 21,598,542 +0.18(+2.42%)
May 15, 2025 7.420 7.470 7.250 7.430 14,969,651 -0.11(-1.46%)
May 14, 2025 7.620 7.850 7.404 7.540 22,174,158 -0.04(-0.53%)
May 13, 2025 7.760 7.960 7.460 7.580 30,767,128 +0.07(+0.93%)
May 12, 2025 7.380 7.590 7.170 7.510 40,490,048 +0.51(+7.29%)
May 09, 2025 7.200 7.226 6.920 7.000 34,647,000 -0.15(-2.10%)
May 08, 2025 7.800 7.900 6.950 7.150 56,423,448 -1.34(-15.78%)
May 07, 2025 8.640 8.670 8.290 8.490 20,771,576 -0.12(-1.39%)
May 06, 2025 8.560 8.750 8.515 8.610 10,742,380 -0.06(-0.69%)
May 05, 2025 8.680 8.880 8.600 8.670 11,294,798 -0.21(-2.36%)
May 02, 2025 8.650 9.185 8.560 8.880 22,685,320 +0.43(+5.09%)
May 01, 2025 8.300 8.655 8.260 8.450 16,983,660 +0.21(+2.55%)
Apr 30, 2025 8.050 8.275 7.930 8.240 15,211,667 -0.17(-2.02%)
Apr 29, 2025 8.100 8.420 8.035 8.410 13,356,714 +0.24(+2.94%)
Apr 28, 2025 7.980 8.370 7.980 8.170 14,111,804 +0.26(+3.29%)
Apr 25, 2025 7.800 7.960 7.705 7.910 13,653,754 +0.00(+0.00%)
Apr 24, 2025 7.570 7.970 7.470 7.910 16,699,235 +0.37(+4.91%)
Apr 23, 2025 7.640 7.890 7.450 7.540 16,385,094 +0.30(+4.14%)
Apr 22, 2025 7.050 7.350 7.030 7.240 16,731,687 +0.25(+3.58%)
Apr 21, 2025 7.240 7.280 6.860 6.990 12,773,313 -0.31(-4.25%)
Apr 17, 2025 7.140 7.390 7.065 7.300 14,959,057 +0.12(+1.67%)
Apr 16, 2025 7.070 7.430 7.000 7.180 15,468,268 +0.02(+0.28%)
Apr 15, 2025 7.350 7.535 7.140 7.160 10,807,478 -0.21(-2.85%)
Apr 14, 2025 7.490 7.550 7.160 7.370 15,818,679 +0.03(+0.41%)
Apr 11, 2025 7.290 7.410 6.952 7.340 19,347,100 +0.06(+0.82%)
Apr 10, 2025 7.610 7.660 6.905 7.280 25,602,580 -0.67(-8.43%)
Apr 09, 2025 6.840 8.200 6.829 7.950 37,127,932 +1.09(+15.89%)
Apr 08, 2025 7.720 7.725 6.670 6.860 30,584,912 -0.48(-6.54%)
Apr 07, 2025 6.560 7.680 6.420 7.340 34,629,364 +0.38(+5.46%)
Apr 04, 2025 6.890 7.010 6.172 6.960 39,144,192 -0.30(-4.13%)
Apr 03, 2025 7.980 8.050 7.250 7.260 33,465,944 -1.47(-16.84%)
Apr 02, 2025 7.930 8.770 7.890 8.730 27,651,000 +0.63(+7.78%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.