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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 03, 2025	12.93	13.03	13.03	13.2	12.7	15.47M
December 02, 2025	12.95	12.9	12.9	13.13	12.68	12.82M
December 01, 2025	13.01	12.85	12.85	13.24	12.75	15.19M
November 28, 2025	12.78	13.04	13.04	13.09	12.65	7.56M
November 26, 2025	12.43	12.64	12.64	12.77	12.38	12.08M
November 25, 2025	11.93	12.35	12.35	12.61	11.92	17.8M
November 24, 2025	11.24	11.94	11.94	11.96	11.1	19.68M
November 21, 2025	10.91	11.2	11.2	11.45	10.69	21.09M
November 20, 2025	11.43	10.98	10.98	11.79	10.88	21.32M
November 19, 2025	11.3	11.26	11.26	11.34	10.9	22.59M
November 18, 2025	10.69	11.19	11.19	11.44	10.55	33.93M
November 17, 2025	10.75	10.97	10.97	11.37	10.62	24.52M
November 14, 2025	10.35	10.73	10.73	10.87	10.18	15.49M
November 13, 2025	10.98	10.51	10.51	11.08	10.34	20.08M
November 12, 2025	10.34	11.03	11.03	11.21	10.28	32.24M
November 11, 2025	10.27	10.2	10.2	10.42	10.18	12.21M
November 10, 2025	10.7	10.32	10.32	10.71	10.31	14.26M
November 07, 2025	9.9	10.43	10.43	10.56	9.9	18.8M
November 06, 2025	10.44	10.09	10.09	10.63	10.03	20.56M
November 05, 2025	10.7	10.51	10.51	10.76	10.44	21.06M
November 04, 2025	11.41	10.68	10.68	11.51	10.65	29.15M
November 03, 2025	12.27	11.87	11.87	12.28	11.53	31.4M
October 31, 2025	12.36	12.43	12.43	12.71	12.21	29.69M
October 30, 2025	12.46	12.26	12.26	12.57	12.21	49.89M
October 29, 2025	14.21	14.09	14.09	14.78	13.96	20.43M
October 28, 2025	13.74	14.09	14.09	14.44	13.7	18.11M
October 27, 2025	13.19	13.77	13.77	13.88	13.06	27.93M
October 24, 2025	13.19	13.13	13.13	13.45	13.01	18.91M
October 23, 2025	12.85	13.06	13.06	13.38	12.76	20.2M
October 22, 2025	13.1	13	13	13.66	12.99	26.48M
October 21, 2025	15.48	13.39	13.39	15.48	13.16	67.5M
October 20, 2025	15.62	16.18	16.18	16.7	15.05	77.6M
October 17, 2025	13.28	13.32	13.32	13.49	13.11	25.92M
October 16, 2025	14.02	13.56	13.56	14.14	13.43	63.75M
October 15, 2025	14.06	13.95	13.95	14.27	13.66	34.86M
October 14, 2025	13.39	13.96	13.96	14.22	13.13	64.47M
October 13, 2025	13.7	13.83	13.83	13.98	13.3	71.09M
October 10, 2025	14.17	13.18	13.18	14.31	13.18	30.76M
October 09, 2025	14.09	14.2	14.2	14.51	13.92	43.96M
October 08, 2025	12.95	13.9	13.9	14.16	12.84	54.6M
October 07, 2025	12.76	12.81	12.81	13.19	12.66	46.43M
October 06, 2025	12.92	12.64	12.64	13.01	12.55	18.68M
October 03, 2025	12.77	12.75	12.75	13.08	12.62	19.85M
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

Cleveland-Cliffs Inc. (CLF) NYSE