NYSE : CLF
Cleveland-Cliffs Inc. — Price history
Materials · Steel · United States
Last price 14.26 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 8.14B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Cleveland-Cliffs Inc. (CLF) closed at 14.24 USD on 2026-11-03. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-03 | 14.25 | 14.39 | 13.96 | 14.24 | 7,812,107 | -0.21% |
| 2026-11-02 | 14.45 | 15.03 | 14.06 | 14.27 | 21,605,936 | +0.14% |
| 2026-10-30 | 14.07 | 14.26 | 13.795 | 14.25 | 14,698,307 | -0.07% |
| 2026-10-29 | 13.93 | 14.455 | 13.915 | 14.26 | 18,354,449 | +2.30% |
| 2026-10-28 | 13.8 | 13.96 | 13.23 | 13.94 | 16,647,561 | +0.29% |
| 2026-10-27 | 13.5 | 14.165 | 13.46 | 13.9 | 18,507,792 | +3.89% |
| 2026-10-26 | 13.86 | 14.22 | 12.83 | 13.38 | 28,412,469 | -3.74% |
| 2026-10-23 | 13.11 | 14.06 | 13.07 | 13.9 | 27,918,552 | +6.51% |
| 2026-10-22 | 13.9 | 13.9 | 13.015 | 13.05 | 34,977,236 | -6.99% |
| 2026-10-21 | 13.63 | 14.15 | 13.395 | 14.03 | 23,098,614 | +2.78% |
| 2026-10-20 | 13.68 | 13.835 | 12.625 | 13.65 | 43,527,065 | -3.19% |
| 2026-10-19 | 14.2 | 14.58 | 12.94 | 14.1 | 88,398,574 | +16.34% |
| 2026-10-16 | 12.07 | 12.69 | 11.98 | 12.12 | 24,897,110 | -0.25% |
| 2026-10-15 | 12.35 | 12.52 | 11.67 | 12.15 | 24,279,715 | -3.42% |
| 2026-10-14 | 12.71 | 12.83 | 12.02 | 12.58 | 23,916,722 | -2.18% |
| 2026-10-13 | 12.85 | 12.94 | 12.565 | 12.86 | 10,302,027 | -0.23% |
| 2026-10-12 | 12.92 | 13.005 | 12.69 | 12.89 | 17,272,886 | -0.69% |
| 2026-10-09 | 12.28 | 13.22 | 12.23 | 12.98 | 24,772,980 | +6.48% |
| 2026-10-08 | 11.87 | 12.29 | 11.87 | 12.19 | 17,704,243 | +1.08% |
| 2026-10-07 | 12.02 | 12.156 | 11.85 | 12.06 | 9,841,986 | -1.55% |
| 2026-10-06 | 12.88 | 12.88 | 12.13 | 12.25 | 12,075,491 | +0.41% |
| 2026-10-05 | 11.36 | 12.565 | 11.36 | 12.2 | 25,346,440 | +7.77% |
| 2026-10-02 | 11.66 | 11.89 | 11.265 | 11.32 | 14,610,580 | -1.31% |
| 2026-10-01 | 10.85 | 11.47 | 10.83 | 11.47 | 14,775,083 | +4.18% |
| 2026-09-30 | 11.1 | 11.62 | 10.97 | 11.01 | 16,274,515 | +0.00% |
| 2026-09-29 | 11.09 | 11.27 | 10.99 | 11.01 | 16,981,252 | -1.87% |
| 2026-09-28 | 11.74 | 11.78 | 11 | 11.22 | 26,432,873 | -7.88% |
| 2026-09-25 | 12.51 | 12.56 | 12.15 | 12.18 | 9,046,796 | -2.56% |
| 2026-09-24 | 12.79 | 12.94 | 12.492 | 12.5 | 13,003,540 | -2.87% |
| 2026-09-23 | 12.38 | 12.94 | 12.38 | 12.87 | 19,799,566 | +2.71% |
| 2026-09-22 | 12.11 | 12.705 | 12.09 | 12.53 | 19,464,079 | +3.81% |
| 2026-09-21 | 12.69 | 12.76 | 12.005 | 12.07 | 16,340,544 | -3.44% |
| 2026-09-18 | 12.7 | 12.82 | 12.355 | 12.5 | 20,111,176 | -2.04% |
| 2026-09-17 | 12.5 | 13.105 | 12.46 | 12.76 | 12,597,060 | +5.02% |
| 2026-09-16 | 11.82 | 12.48 | 11.77 | 12.15 | 14,271,652 | +3.05% |
| 2026-09-15 | 11.65 | 11.82 | 11.545 | 11.79 | 8,976,164 | +1.20% |
| 2026-09-14 | 11.84 | 11.99 | 11.54 | 11.65 | 13,865,583 | -3.40% |
| 2026-09-11 | 11.825 | 12.23 | 11.68 | 12.06 | 12,904,707 | +1.94% |
| 2026-09-10 | 11.77 | 12.08 | 11.69 | 11.83 | 9,432,097 | -2.15% |
| 2026-09-09 | 12.45 | 12.56 | 12.065 | 12.09 | 9,587,135 | -1.63% |
| 2026-09-08 | 12.5 | 12.725 | 12.29 | 12.29 | 7,253,407 | -1.68% |
| 2026-09-04 | 12.2 | 12.5 | 12.16 | 12.5 | 7,471,124 | +1.79% |
| 2026-09-03 | 12.75 | 12.813 | 12.18 | 12.28 | 11,468,362 | -1.13% |
| 2026-09-02 | 11.64 | 12.475 | 11.62 | 12.42 | 17,203,810 | +7.63% |
| 2026-09-01 | 11.31 | 11.775 | 11.27 | 11.54 | 10,107,550 | -0.09% |
| 2026-08-31 | 11.75 | 11.81 | 11.435 | 11.55 | 11,912,656 | -0.60% |
| 2026-08-28 | 11.9 | 12.11 | 11.47 | 11.62 | 10,667,058 | -1.78% |
| 2026-08-27 | 11.56 | 11.84 | 11.45 | 11.83 | 12,013,383 | +2.51% |
| 2026-08-26 | 11.54 | 11.85 | 11.53 | 11.54 | 10,747,731 | +0.17% |
| 2026-08-25 | 11.32 | 11.58 | 11.22 | 11.52 | 14,820,575 | +1.95% |
| 2026-08-24 | 11.92 | 12.33 | 11.23 | 11.3 | 21,357,017 | +0.27% |
| 2026-08-21 | 11.1 | 12 | 11.08 | 11.27 | 19,211,961 | +4.93% |
| 2026-08-20 | 10.98 | 11.1 | 10.42 | 10.74 | 22,172,788 | -3.85% |
| 2026-08-19 | 12.05 | 12.385 | 10.98 | 11.17 | 33,229,304 | -5.98% |
| 2026-08-18 | 12.1 | 12.295 | 11.75 | 11.88 | 13,311,411 | -3.49% |
| 2026-08-17 | 11.85 | 12.36 | 11.6 | 12.31 | 16,330,383 | +3.45% |
| 2026-08-14 | 12.17 | 12.36 | 11.83 | 11.9 | 8,757,069 | -2.06% |
| 2026-08-13 | 12.18 | 12.325 | 12.09 | 12.15 | 8,472,817 | -0.82% |
| 2026-08-12 | 12.55 | 12.55 | 12.02 | 12.25 | 13,230,176 | -1.29% |
| 2026-08-11 | 12.59 | 12.84 | 12.29 | 12.41 | 10,992,060 | -0.64% |
| 2026-08-10 | 12.26 | 12.77 | 12.25 | 12.49 | 14,499,192 | +1.88% |
| 2026-08-07 | 12.37 | 12.37 | 11.98 | 12.26 | 12,623,123 | +0.25% |
| 2026-08-06 | 12.6 | 12.68 | 12.19 | 12.23 | 15,105,168 | -3.32% |
| 2026-08-05 | 12.5 | 12.855 | 12.285 | 12.65 | 17,277,950 | +2.76% |
| 2026-08-04 | 11.59 | 12.35 | 11.535 | 12.31 | 21,632,740 | +9.71% |
| 2026-08-03 | 11.48 | 11.49 | 10.865 | 11.22 | 17,109,414 | -2.60% |
| 2026-07-31 | 11.75 | 11.91 | 11.35 | 11.52 | 21,744,484 | -0.95% |
| 2026-07-30 | 11.6 | 11.87 | 11.21 | 11.63 | 25,944,295 | +2.20% |
| 2026-07-29 | 12 | 12.15 | 11.1 | 11.38 | 31,900,458 | -5.01% |
| 2026-07-28 | 12.22 | 12.465 | 11.853 | 11.98 | 36,054,009 | -2.20% |
| 2026-07-27 | 11.752 | 12.29 | 11.48 | 12.25 | 43,314,961 | +2.68% |
| 2026-07-24 | 11.33 | 12.055 | 11.03 | 11.93 | 69,833,102 | +8.85% |
| 2026-07-23 | 10.67 | 11.465 | 10.6 | 10.96 | 67,245,338 | +15.98% |
| 2026-07-22 | 9.28 | 9.67 | 9.25 | 9.45 | 20,169,253 | +2.16% |
| 2026-07-21 | 9.14 | 9.36 | 9.07 | 9.25 | 18,319,219 | +3.01% |
| 2026-07-20 | 9.39 | 9.44 | 8.84 | 8.98 | 25,766,740 | -3.23% |
| 2026-07-17 | 9.32 | 9.48 | 9.23 | 9.28 | 18,269,974 | -2.62% |
| 2026-07-16 | 9.71 | 9.745 | 9.413 | 9.53 | 20,052,335 | -3.25% |
| 2026-07-15 | 9.8 | 9.97 | 9.555 | 9.85 | 16,328,938 | +0.61% |
| 2026-07-14 | 10 | 10.08 | 9.69 | 9.79 | 12,894,650 | +0.82% |
| 2026-07-13 | 9.4 | 10 | 9.4 | 9.71 | 25,120,318 | +3.30% |
| 2026-07-10 | 9.415 | 9.53 | 9.26 | 9.4 | 14,386,669 | +0.00% |
| 2026-07-09 | 9.48 | 9.555 | 9.235 | 9.4 | 14,666,186 | -1.16% |
| 2026-07-08 | 9.3 | 9.51 | 9.161 | 9.51 | 20,764,787 | -0.31% |
| 2026-07-07 | 9.65 | 9.67 | 9.22 | 9.54 | 16,220,417 | -2.35% |
| 2026-07-06 | 9.86 | 10.015 | 9.6 | 9.77 | 16,313,042 | -0.91% |
| 2026-07-02 | 9.65 | 10.18 | 9.54 | 9.86 | 28,375,007 | +4.67% |
| 2026-07-01 | 9.23 | 9.61 | 9.11 | 9.42 | 19,846,972 | +0.32% |
| 2026-06-30 | 9.45 | 9.6 | 9.22 | 9.39 | 22,751,281 | +0.11% |
| 2026-06-29 | 9.99 | 9.99 | 9.35 | 9.38 | 24,778,793 | -5.73% |
| 2026-06-26 | 10.42 | 10.595 | 9.82 | 9.95 | 23,911,648 | -7.53% |
| 2026-06-25 | 10.6 | 10.92 | 10.4 | 10.76 | 15,492,576 | +1.80% |
| 2026-06-24 | 10.93 | 11.01 | 10.47 | 10.57 | 17,390,061 | -5.29% |
| 2026-06-23 | 11.5 | 11.61 | 11.05 | 11.16 | 15,556,858 | -6.14% |
| 2026-06-22 | 12 | 12.22 | 11.78 | 11.89 | 17,519,270 | -3.18% |
| 2026-06-18 | 12.71 | 12.74 | 12.13 | 12.28 | 29,375,648 | -3.15% |
| 2026-06-17 | 13.2 | 13.435 | 12.66 | 12.68 | 22,850,155 | -4.45% |
| 2026-06-16 | 13.88 | 13.88 | 13.15 | 13.27 | 18,015,474 | -2.64% |
| 2026-06-15 | 14.2 | 14.24 | 13.3 | 13.63 | 18,097,311 | -1.09% |
| 2026-06-12 | 13.94 | 13.99 | 13.625 | 13.78 | 13,913,993 | +0.51% |
| 2026-06-11 | 12.68 | 13.71 | 12.565 | 13.71 | 16,015,438 | +10.48% |
| 2026-06-10 | 12.75 | 13.035 | 12.39 | 12.41 | 12,029,155 | -2.44% |
| 2026-06-09 | 13.02 | 13.179 | 12.12 | 12.72 | 19,364,932 | +0.32% |
| 2026-06-08 | 13.31 | 13.39 | 12.45 | 12.68 | 26,619,903 | -6.28% |
| 2026-06-05 | 14.23 | 14.265 | 13.31 | 13.53 | 16,543,258 | -6.24% |
| 2026-06-04 | 13.92 | 14.68 | 13.62 | 14.43 | 15,998,618 | +1.98% |
| 2026-06-03 | 14.68 | 14.89 | 14.06 | 14.15 | 25,108,959 | -4.07% |
| 2026-06-02 | 13.59 | 15.06 | 13.51 | 14.75 | 28,838,931 | +8.62% |
| 2026-06-01 | 13.49 | 13.705 | 12.96 | 13.58 | 16,167,152 | -0.15% |
| 2026-05-29 | 13.27 | 13.94 | 13.16 | 13.6 | 24,405,123 | +2.33% |
| 2026-05-28 | 12.64 | 13.445 | 12.475 | 13.29 | 25,847,462 | +3.59% |
| 2026-05-27 | 11.94 | 13.05 | 11.875 | 12.83 | 33,383,510 | +7.10% |
| 2026-05-26 | 11.46 | 12.03 | 11.365 | 11.98 | 18,949,659 | +6.68% |
| 2026-05-22 | 10.6 | 11.23 | 10.6 | 11.23 | 16,178,134 | +4.95% |
| 2026-05-21 | 10.3 | 10.83 | 10.16 | 10.7 | 17,618,826 | +3.48% |
| 2026-05-20 | 10.24 | 10.36 | 10.07 | 10.34 | 9,676,667 | +1.87% |
| 2026-05-19 | 10.5 | 10.56 | 10.07 | 10.15 | 16,082,207 | -4.78% |
| 2026-05-18 | 10.41 | 10.73 | 10.235 | 10.66 | 16,898,359 | +3.39% |
| 2026-05-15 | 10.56 | 10.63 | 10.22 | 10.31 | 12,439,251 | -5.67% |
| 2026-05-14 | 11 | 11.11 | 10.89 | 10.93 | 9,699,103 | -0.55% |