Cleveland-Cliffs Inc (CLF) Historical Stock Data
12.75 ↓0.28 (-2.15%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CLF is up 0.50% 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 |
|---|---|---|---|---|---|---|
| 2025-12-04 | 12.91 | 12.75 | ↓$0.16 (-1.24%) | 12.51 | 12.92 | 14.30M |
| 2025-12-03 | 12.93 | 13.03 | ↑$0.10 (0.77%) | 12.70 | 13.20 | 15.48M |
| 2025-12-02 | 12.95 | 12.90 | ↓$0.05 (-0.39%) | 12.68 | 13.13 | 12.82M |
| 2025-12-01 | 13.01 | 12.85 | ↓$0.16 (-1.23%) | 12.75 | 13.24 | 15.19M |
| 2025-11-28 | 12.78 | 13.04 | ↑$0.26 (2.03%) | 12.65 | 13.09 | 7.56M |
| 2025-11-26 | 12.43 | 12.64 | ↑$0.21 (1.69%) | 12.38 | 12.77 | 12.07M |
| 2025-11-25 | 11.93 | 12.35 | ↑$0.42 (3.52%) | 11.92 | 12.61 | 17.79M |
| 2025-11-24 | 11.24 | 11.94 | ↑$0.70 (6.23%) | 11.10 | 11.96 | 19.68M |
| 2025-11-21 | 10.91 | 11.20 | ↑$0.29 (2.66%) | 10.69 | 11.45 | 21.09M |
| 2025-11-20 | 11.43 | 10.98 | ↓$0.45 (-3.94%) | 10.88 | 11.79 | 21.32M |
| 2025-11-19 | 11.30 | 11.26 | ↓$0.04 (-0.35%) | 10.90 | 11.34 | 22.58M |
| 2025-11-18 | 10.69 | 11.19 | ↑$0.50 (4.68%) | 10.55 | 11.44 | 33.93M |
| 2025-11-17 | 10.75 | 10.97 | ↑$0.22 (2.05%) | 10.62 | 11.37 | 24.51M |
| 2025-11-14 | 10.35 | 10.73 | ↑$0.38 (3.67%) | 10.18 | 10.87 | 15.49M |
| 2025-11-13 | 10.98 | 10.51 | ↓$0.47 (-4.28%) | 10.34 | 11.08 | 20.08M |
| 2025-11-12 | 10.34 | 11.03 | ↑$0.69 (6.67%) | 10.28 | 11.21 | 34.95M |
| 2025-11-11 | 10.27 | 10.20 | ↓$0.07 (-0.68%) | 10.18 | 10.42 | 12.20M |
| 2025-11-10 | 10.70 | 10.32 | ↓$0.38 (-3.55%) | 10.31 | 10.71 | 14.23M |
| 2025-11-07 | 9.90 | 10.43 | ↑$0.53 (5.35%) | 9.90 | 10.56 | 18.79M |
| 2025-11-06 | 10.44 | 10.09 | ↓$0.35 (-3.35%) | 10.03 | 10.63 | 20.56M |
| 2025-11-05 | 10.70 | 10.51 | ↓$0.19 (-1.78%) | 10.44 | 10.76 | 21.03M |
| 2025-11-04 | 11.41 | 10.68 | ↓$0.73 (-6.40%) | 10.65 | 11.51 | 29.13M |
| 2025-11-03 | 12.27 | 11.87 | ↓$0.40 (-3.26%) | 11.53 | 12.28 | 31.39M |
| 2025-10-31 | 12.36 | 12.43 | ↑$0.07 (0.57%) | 12.21 | 12.71 | 41.36M |
| 2025-10-30 | 12.46 | 12.26 | ↓$0.20 (-1.61%) | 12.21 | 12.57 | 49.89M |
| 2025-10-29 | 14.21 | 14.09 | ↓$0.12 (-0.84%) | 13.96 | 14.78 | 20.39M |
| 2025-10-28 | 13.74 | 14.09 | ↑$0.35 (2.55%) | 13.70 | 14.44 | 18.11M |
| 2025-10-27 | 13.19 | 13.77 | ↑$0.58 (4.40%) | 13.06 | 13.88 | 27.92M |
| 2025-10-24 | 13.19 | 13.13 | ↓$0.06 (-0.45%) | 13.01 | 13.45 | 19.01M |
| 2025-10-23 | 12.85 | 13.06 | ↑$0.21 (1.63%) | 12.76 | 13.38 | 21.78M |
Create an account or log in to view more rows.
$CLF Another boring day I believe
$CLF Growth/Value
$CLF strong move here
$CLF lol who sold
$CLF wow
looking like it’s going to be a monster day!
$CLF I bought the dip
$CLF Exciting times ahead people.
$CLF Buy the dip
$CLF I blocked some bears and I liked it!
$CLF Was last two days consolidation??