Cleveland-Cliffs

CLF
🏛️ usa →
12.75
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 21.29 21.89 21.15 21.77 14.6M
2021-12-30 20.76 21.49 20.76 21.24 11.6M
2021-12-29 20.93 21.14 20.69 20.78 8.8M
2021-12-28 20.54 21.06 20.36 20.89 11.9M
2021-12-27 20.30 20.76 20.14 20.68 9.3M
2021-12-23 20.09 20.42 19.96 20.29 11.8M
2021-12-22 19.83 20.27 19.70 20.18 11.6M
2021-12-21 19.50 20.07 19.25 19.86 12.9M
2021-12-20 20.05 20.27 19.03 19.23 17.6M
2021-12-17 20.31 20.75 19.97 20.59 16.3M
2021-12-16 20.10 20.98 20.03 20.54 18.7M
2021-12-15 20.16 20.20 18.79 19.82 32.0M
2021-12-14 20.00 20.95 19.99 20.47 15.5M
2021-12-13 20.34 20.65 19.77 20.13 11.7M
2021-12-10 21.20 21.27 20.02 20.26 16.9M
2021-12-09 21.11 21.47 20.88 21.02 11.8M
2021-12-08 21.20 21.67 20.86 21.36 11.6M
2021-12-07 20.77 21.67 20.77 21.17 14.7M
2021-12-06 20.47 20.75 20.09 20.37 16.0M
2021-12-03 20.07 20.38 19.74 20.12 27.6M
2021-12-02 20.11 20.67 19.84 20.13 33.5M
2021-12-01 20.95 21.24 19.67 19.67 40.4M
2021-11-30 20.55 20.94 19.72 20.35 24.2M
2021-11-29 22.24 22.25 20.77 20.85 21.1M
2021-11-26 21.61 21.90 21.32 21.84 13.1M
2021-11-24 22.67 22.91 22.34 22.77 10.1M
2021-11-23 22.82 23.28 22.36 22.71 19.6M
2021-11-22 22.28 23.01 22.03 22.60 19.6M
2021-11-19 21.28 22.22 21.27 21.95 16.7M
2021-11-18 21.52 21.68 20.92 21.48 12.7M
2021-11-17 21.72 22.22 21.06 21.42 19.2M
2021-11-16 21.75 21.79 21.18 21.46 15.2M
2021-11-15 22.12 22.24 21.46 21.72 17.1M
2021-11-12 22.27 22.79 22.12 22.30 11.3M
2021-11-11 22.39 22.83 22.28 22.47 15.6M
2021-11-10 22.30 22.94 21.73 21.87 19.8M
2021-11-09 23.33 23.48 22.31 22.69 20.5M
2021-11-08 23.50 24.22 23.28 23.59 26.7M
2021-11-05 22.44 22.61 22.09 22.36 16.9M
2021-11-04 22.61 23.08 22.10 22.18 19.8M
2021-11-03 22.62 23.13 22.27 22.65 19.2M
2021-11-02 22.85 23.05 22.50 22.68 21.5M
2021-11-01 24.36 24.38 23.20 23.23 24.2M
2021-10-29 24.80 25.52 24.07 24.11 26.2M
2021-10-28 25.33 25.33 24.25 24.45 19.0M
2021-10-27 25.05 25.99 24.72 24.80 23.5M
2021-10-26 25.54 26.51 24.67 25.63 33.5M
2021-10-25 24.41 25.49 23.87 25.42 36.1M
2021-10-22 22.10 24.10 21.95 23.85 59.3M
2021-10-21 21.24 21.68 21.03 21.16 25.9M
2021-10-20 20.87 21.84 20.69 21.69 18.1M
2021-10-19 21.42 21.55 20.82 21.02 17.5M
2021-10-18 21.00 21.49 20.42 21.38 21.2M
2021-10-15 21.80 21.97 21.44 21.46 15.9M
2021-10-14 21.90 22.23 21.50 21.56 15.6M
2021-10-13 21.77 21.94 21.26 21.49 13.5M
2021-10-12 21.63 22.15 21.44 21.73 17.6M
2021-10-11 21.16 22.00 21.10 21.46 21.9M
2021-10-08 20.81 21.10 20.59 20.63 13.2M
2021-10-07 20.45 21.14 20.14 20.73 22.5M
2021-10-06 20.43 20.80 19.63 20.07 29.0M
2021-10-05 19.91 20.84 19.60 20.76 20.0M
2021-10-04 19.88 20.29 19.55 19.83 19.8M
2021-10-01 19.90 20.20 19.14 19.66 29.7M
2021-09-30 20.02 20.37 19.40 19.81 17.1M
2021-09-29 20.70 20.90 19.70 19.92 20.8M
2021-09-28 20.90 21.13 20.21 20.50 21.0M
2021-09-27 20.59 21.27 20.54 21.18 15.5M
2021-09-24 20.43 21.15 20.26 20.50 18.2M
2021-09-23 20.21 21.36 20.10 20.84 27.2M
2021-09-22 20.20 20.63 19.97 19.98 25.7M
2021-09-21 20.19 20.26 18.86 19.82 44.6M
2021-09-20 20.00 20.49 19.41 19.75 45.7M
2021-09-17 22.76 22.93 21.79 21.86 33.0M
2021-09-16 22.68 23.22 22.38 23.07 14.1M
2021-09-15 22.49 23.28 22.40 23.02 16.4M
2021-09-14 22.55 22.66 21.95 22.07 17.8M
2021-09-13 23.54 23.63 22.11 22.58 27.0M
2021-09-10 23.60 24.24 23.34 23.34 15.5M
2021-09-09 23.08 23.68 22.68 23.34 16.6M
2021-09-08 23.76 23.94 23.02 23.18 18.2M
2021-09-07 23.91 24.33 23.63 23.94 14.0M
2021-09-03 24.34 24.52 23.86 23.91 13.2M
2021-09-02 24.19 24.85 24.04 24.26 17.0M
2021-09-01 23.35 24.44 22.76 24.03 30.7M
2021-08-31 24.01 24.08 23.23 23.47 19.5M
2021-08-30 24.59 24.72 23.95 24.01 14.1M
2021-08-27 24.13 24.69 24.06 24.37 15.1M
2021-08-26 24.54 24.71 23.69 23.90 17.7M
2021-08-25 24.80 25.27 24.34 24.61 13.5M
2021-08-24 24.23 25.14 24.21 24.77 17.7M
2021-08-23 23.32 23.97 23.11 23.71 19.3M
2021-08-20 23.17 23.57 22.68 22.99 20.6M
2021-08-19 24.09 24.11 22.47 23.17 49.8M
2021-08-18 24.00 25.90 23.92 25.04 27.7M
2021-08-17 25.01 25.38 23.98 24.43 24.0M
2021-08-16 25.23 25.74 24.40 25.40 24.2M
2021-08-13 25.81 26.51 25.21 25.84 21.2M
2021-08-12 25.52 25.92 24.73 25.72 21.8M
2021-08-11 26.18 26.45 25.12 25.75 29.8M
2021-08-10 24.80 26.37 24.75 26.02 36.5M
2021-08-09 23.80 24.84 23.50 24.77 21.9M
2021-08-06 23.76 24.12 23.39 24.02 20.2M
2021-08-05 23.60 23.96 23.27 23.32 18.9M
2021-08-04 24.09 24.50 23.61 23.70 20.3M
2021-08-03 23.87 24.42 23.36 24.39 21.1M
2021-08-02 25.10 25.20 23.86 23.94 28.1M
2021-07-30 24.43 25.53 24.27 25.00 25.4M
2021-07-29 24.00 25.83 23.91 24.86 51.3M
2021-07-28 22.38 23.78 22.32 23.56 31.5M
2021-07-27 21.69 22.31 21.25 22.26 19.3M
2021-07-26 21.82 22.18 21.32 22.02 22.2M
2021-07-23 21.30 21.68 20.74 21.58 23.5M
2021-07-22 20.21 21.36 19.52 21.07 44.5M
2021-07-21 20.21 21.29 20.21 21.18 26.7M
2021-07-20 19.25 20.18 18.79 20.05 28.7M
2021-07-19 19.20 19.59 18.51 19.26 30.1M
2021-07-16 21.62 21.69 19.88 19.93 32.0M
2021-07-15 21.84 22.33 21.27 21.62 14.3M
2021-07-14 22.95 23.24 21.73 21.85 20.6M
2021-07-13 22.87 23.27 22.61 22.78 18.3M
2021-07-12 22.37 23.45 21.87 23.08 24.9M
2021-07-09 21.26 22.60 21.26 22.56 24.6M
2021-07-08 20.50 21.28 20.01 20.94 23.4M
2021-07-07 21.00 21.56 20.56 21.39 22.2M
2021-07-06 22.23 22.36 20.87 21.04 24.3M
2021-07-02 22.23 22.58 21.85 22.37 17.6M
2021-07-01 21.89 22.25 21.22 22.06 21.9M
2021-06-30 20.77 21.56 20.75 21.56 15.0M
2021-06-29 20.81 21.42 20.73 20.93 19.7M
2021-06-28 21.50 21.57 20.52 20.62 22.6M
2021-06-25 21.98 22.08 21.20 21.20 87.2M
2021-06-24 21.31 22.20 20.94 21.81 31.3M
2021-06-23 21.34 21.94 20.97 21.14 22.8M
2021-06-22 20.82 21.12 20.47 20.87 18.5M
2021-06-21 20.43 21.14 20.35 20.87 29.8M
2021-06-18 21.25 21.72 19.91 20.27 44.8M
2021-06-17 22.33 22.61 20.68 21.19 49.2M
2021-06-16 22.60 23.25 21.86 22.66 43.4M
2021-06-15 22.61 23.34 21.36 22.86 54.7M
2021-06-14 24.01 24.07 21.96 22.14 41.3M
2021-06-11 23.57 24.57 23.30 24.44 57.8M
2021-06-10 23.53 24.77 22.65 22.96 74.0M
2021-06-09 20.55 23.99 20.39 23.22 89.0M
2021-06-08 19.44 20.35 18.96 20.27 18.7M
2021-06-07 19.72 19.92 19.23 19.37 13.7M
2021-06-04 20.23 20.37 19.84 19.87 13.0M
2021-06-03 19.71 20.28 19.23 20.00 14.9M
2021-06-02 20.44 20.49 19.79 20.12 13.5M
2021-06-01 20.57 20.69 20.13 20.49 13.5M
2021-05-28 20.00 20.30 19.58 20.12 15.1M
2021-05-27 19.45 20.46 19.32 20.20 28.1M
2021-05-26 18.20 19.01 18.15 18.92 15.2M
2021-05-25 18.68 19.03 18.08 18.20 18.5M
2021-05-24 18.05 18.61 17.65 18.56 20.0M
2021-05-21 18.60 19.07 17.91 18.06 27.8M
2021-05-20 19.06 19.17 18.26 18.42 26.5M
2021-05-19 19.46 19.69 18.62 19.03 27.7M
2021-05-18 20.76 21.05 20.17 20.24 16.2M
2021-05-17 19.90 20.97 19.56 20.89 27.0M
2021-05-14 19.51 20.11 18.96 19.51 28.8M
2021-05-13 19.98 20.95 19.15 19.80 25.3M
2021-05-12 21.38 21.92 19.70 19.97 33.8M
2021-05-11 19.94 21.69 19.82 21.38 30.6M
2021-05-10 21.97 22.90 20.60 20.71 36.0M
2021-05-07 20.55 21.35 20.22 21.12 25.6M
2021-05-06 20.30 20.52 19.28 20.46 28.8M
2021-05-05 20.50 21.05 19.71 20.20 35.2M
2021-05-04 18.32 20.41 18.21 20.36 46.0M
2021-05-03 18.00 18.37 17.52 18.21 18.3M
2021-04-30 17.09 18.40 17.00 17.86 17.9M
2021-04-29 18.55 18.62 17.32 17.39 20.4M
2021-04-28 18.42 18.68 17.92 18.35 18.0M
2021-04-27 18.84 19.39 18.47 18.69 22.7M
2021-04-26 18.05 18.95 17.66 18.93 29.5M
2021-04-23 17.30 18.04 17.02 17.98 22.9M
2021-04-22 17.62 17.74 16.67 17.09 23.9M
2021-04-21 16.33 17.14 15.84 17.05 16.3M
2021-04-20 17.39 17.42 16.23 16.60 15.4M
2021-04-19 17.83 18.43 17.05 17.39 22.9M
2021-04-16 18.24 18.24 17.60 17.99 14.8M
2021-04-15 18.75 18.80 17.74 17.98 19.7M
2021-04-14 17.68 19.07 17.56 18.51 22.0M
2021-04-13 17.68 18.05 17.22 17.44 10.3M
2021-04-12 17.82 17.84 17.33 17.54 11.9M
2021-04-09 17.80 18.38 17.68 17.83 14.0M
2021-04-08 18.09 18.31 17.28 18.09 24.7M
2021-04-07 18.43 18.86 17.92 18.11 17.6M
2021-04-06 19.39 19.65 18.30 18.47 21.8M
2021-04-05 19.90 20.87 19.35 19.39 27.5M
2021-04-01 20.15 20.16 18.98 19.42 33.7M
2021-03-31 18.44 20.34 18.27 20.11 71.0M
2021-03-30 16.29 17.30 16.01 17.24 19.2M
2021-03-29 16.44 17.36 16.13 16.23 20.4M
2021-03-26 15.64 16.59 15.41 16.57 17.6M
2021-03-25 14.27 15.36 14.01 15.17 14.4M
2021-03-24 15.27 15.63 14.61 14.61 13.3M
2021-03-23 15.51 15.88 14.60 14.71 15.2M
2021-03-22 16.76 16.76 15.84 15.86 12.2M
2021-03-19 16.85 17.01 16.08 16.63 18.2M
2021-03-18 16.70 17.78 16.59 16.69 17.2M
2021-03-17 15.78 16.82 15.55 16.76 11.6M
2021-03-16 17.00 17.00 15.91 15.92 14.1M
2021-03-15 17.51 17.56 16.81 17.09 13.0M
2021-03-12 16.85 17.61 16.50 17.54 14.8M
2021-03-11 16.30 16.91 16.09 16.90 15.2M
2021-03-10 15.70 16.19 15.48 15.97 14.8M
2021-03-09 14.64 15.75 14.50 15.61 20.4M
2021-03-08 14.24 14.93 14.13 14.63 18.7M
2021-03-05 13.99 14.23 12.77 14.12 25.2M
2021-03-04 14.05 14.51 13.05 13.66 23.6M
2021-03-03 14.80 15.00 14.28 14.33 18.4M
2021-03-02 14.25 14.97 13.82 14.68 22.7M
2021-03-01 14.00 14.32 13.87 13.99 19.9M
2021-02-26 14.50 14.89 13.30 13.34 100.9M
2021-02-25 16.35 16.88 14.40 14.41 35.6M
2021-02-24 16.44 17.14 16.11 16.90 24.0M
2021-02-23 17.08 17.19 15.75 16.83 21.8M
2021-02-22 16.91 17.96 16.68 17.39 24.4M
2021-02-19 16.87 17.32 16.72 17.02 18.9M
2021-02-18 17.25 17.58 16.59 16.60 13.3M
2021-02-17 16.81 17.66 16.58 17.43 14.6M
2021-02-16 16.94 16.97 16.40 16.86 12.2M
2021-02-12 16.56 16.82 16.28 16.60 11.3M
2021-02-11 16.76 16.98 16.30 16.72 29.6M
2021-02-10 16.05 16.75 15.72 16.62 44.2M
2021-02-09 15.88 16.17 15.59 15.92 55.8M
2021-02-08 17.00 17.37 16.84 17.33 10.8M
2021-02-05 16.29 16.71 15.97 16.69 11.3M
2021-02-04 15.25 16.04 15.12 15.99 10.2M
2021-02-03 15.22 15.58 15.09 15.17 8.2M
2021-02-02 15.78 15.81 15.02 15.18 8.7M
2021-02-01 15.65 15.89 15.11 15.68 7.5M
2021-01-29 16.50 16.68 15.13 15.34 15.4M
2021-01-28 16.24 16.27 15.77 16.03 11.0M
2021-01-27 15.06 16.54 14.66 15.71 18.2M
2021-01-26 16.50 16.83 15.68 15.85 11.7M
2021-01-25 17.09 17.34 16.24 16.58 14.6M
2021-01-22 15.85 16.48 15.41 16.40 10.4M
2021-01-21 17.09 17.29 16.28 16.32 11.9M
2021-01-20 17.78 17.98 17.01 17.06 11.2M
2021-01-19 17.29 18.18 17.17 17.75 15.8M
2021-01-15 17.69 17.73 16.44 16.48 20.6M
2021-01-14 17.95 18.42 17.69 18.15 11.7M
2021-01-13 18.52 18.74 17.72 17.78 12.5M
2021-01-12 18.35 18.77 17.99 18.56 11.2M
2021-01-11 17.27 18.69 17.06 18.11 15.0M
2021-01-08 17.74 18.06 17.23 18.04 15.8M
2021-01-07 17.93 18.60 17.36 17.67 18.6M
2021-01-06 16.00 17.73 15.77 17.42 28.0M
2021-01-05 14.46 15.87 14.40 15.70 17.9M
2021-01-04 14.89 15.02 14.17 14.42 13.9M