Cleveland-Cliffs Inc. - CLF - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 02, 2025	12.51	12.7	12.7	12.97	12.49	26.01M
October 01, 2025	12.22	12.44	12.44	12.56	12.08	34.05M
September 30, 2025	12.73	12.2	12.2	13.05	12.02	24.88M
September 29, 2025	12.46	12.84	12.84	12.98	12.05	31.65M
September 26, 2025	12.07	12.37	12.37	12.38	12.06	29.72M
September 25, 2025	11.55	12.07	12.07	12.15	11.48	25.7M
September 24, 2025	11.6	11.73	11.73	11.74	11.49	26.71M
September 23, 2025	11.83	11.5	11.5	12.01	11.27	24.83M
September 22, 2025	11.58	11.75	11.75	11.89	11.36	19.68M
September 19, 2025	11.42	11.61	11.61	11.73	11.38	18.76M
September 18, 2025	11.3	11.43	11.43	11.53	10.95	16.24M
September 17, 2025	11.59	11.29	11.29	11.88	11.09	21.38M
September 16, 2025	12.11	11.72	11.72	12.25	11.56	25.28M
September 15, 2025	11.94	11.89	11.89	12.1	11.7	22.88M
September 12, 2025	11.66	11.68	11.68	11.88	11.51	20.01M
September 11, 2025	11.38	11.79	11.79	11.92	11.31	24.32M
September 10, 2025	10.88	11.37	11.37	11.4	10.83	19.81M
September 09, 2025	11.06	10.81	10.81	11.14	10.63	14.34M
September 08, 2025	11.39	11.02	11.02	11.42	10.91	15.67M
September 05, 2025	10.67	11.39	11.39	11.4	10.65	21.3M
September 04, 2025	10.42	10.52	10.52	10.55	10.17	15.19M
September 03, 2025	10.39	10.47	10.47	10.48	10.06	13.36M
September 02, 2025	10.5	10.45	10.45	10.52	10.32	13.47M
August 29, 2025	10.77	10.75	10.75	11	10.65	13.83M
August 28, 2025	10.91	10.88	10.88	11.1	10.6	13.94M
August 27, 2025	10.52	10.79	10.79	10.9	10.48	19.55M
August 26, 2025	10.41	10.54	10.54	10.76	10.39	17.38M
August 25, 2025	10.45	10.5	10.5	10.53	10.36	11.73M
August 22, 2025	10.04	10.44	10.44	10.53	9.9	19.35M
August 21, 2025	10.02	10.07	10.07	10.17	9.86	14.56M
August 20, 2025	10.35	10.22	10.22	10.45	10.13	13.75M
August 19, 2025	10.62	10.43	10.43	10.72	10.29	14.3M
August 18, 2025	10.39	10.58	10.58	10.72	10.31	18.11M
August 15, 2025	10.7	10.41	10.41	10.97	10.41	16.93M
August 14, 2025	10.16	10.56	10.56	10.6	10	17.1M
August 13, 2025	10.05	10.63	10.63	10.66	9.93	18.9M
August 12, 2025	9.91	9.91	9.91	10.29	9.8	20M
August 11, 2025	9.61	9.72	9.72	9.91	9.31	22.05M
August 08, 2025	9.47	9.56	9.56	9.7	9.37	13.86M
August 07, 2025	9.62	9.42	9.42	9.77	9.3	15.84M
August 06, 2025	9.63	9.37	9.37	9.75	9.35	14.3M
August 05, 2025	9.79	9.65	9.65	9.82	9.45	17.18M
August 04, 2025	10.08	9.71	9.71	10.13	9.68	23.93M
August 01, 2025	10.29	10.06	10.06	10.37	9.98	20.1M
July 31, 2025	10.3	10.52	10.52	10.74	10.28	20.67M
July 30, 2025	10.86	10.49	10.49	10.92	10.33	22.25M
July 29, 2025	11.2	10.86	10.86	11.23	10.43	25.69M
July 28, 2025	11.32	11.26	11.26	11.42	11.01	32.51M
July 25, 2025	11	11.44	11.44	11.54	10.8	28.34M
July 24, 2025	11.4	10.91	10.91	11.4	10.72	24.66M
July 23, 2025	11.38	11.27	11.27	11.61	11.04	33.99M
July 22, 2025	11.21	11.32	11.32	11.96	11.18	53.24M
July 21, 2025	10.09	10.66	10.66	10.98	9.93	66.81M
July 18, 2025	9.42	9.48	9.48	9.66	9.38	25.05M
July 17, 2025	9.08	9.39	9.39	9.44	9.07	23.42M
July 16, 2025	9.13	9.14	9.14	9.21	8.69	21.27M
July 15, 2025	9.63	9.07	9.07	9.65	9.06	19.49M
July 14, 2025	9.59	9.49	9.49	9.77	9.45	22.52M
July 11, 2025	9.5	9.87	9.87	9.9	9.45	21.28M
July 10, 2025	9.06	9.77	9.77	9.84	9.06	40.01M

Cleveland-Cliffs Inc. (CLF) NYSE