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
2023-12-29 20.73 20.78 20.36 20.42 6.7M
2023-12-28 20.82 20.94 20.72 20.82 5.6M
2023-12-27 20.79 21.18 20.75 20.92 5.3M
2023-12-26 20.85 21.03 20.74 20.86 4.6M
2023-12-22 21.01 21.10 20.62 20.74 6.3M
2023-12-21 20.98 21.05 20.71 20.89 9.3M
2023-12-20 21.05 21.21 20.71 20.81 12.1M
2023-12-19 20.58 21.41 20.57 21.15 15.5M
2023-12-18 20.26 21.17 19.90 20.50 43.0M
2023-12-15 19.02 19.54 18.57 18.70 17.2M
2023-12-14 18.25 19.07 18.25 18.87 13.0M
2023-12-13 17.30 18.17 17.16 18.08 15.3M
2023-12-12 17.30 17.36 17.08 17.26 5.2M
2023-12-11 17.13 17.43 17.09 17.33 5.8M
2023-12-08 17.30 17.85 17.26 17.38 4.3M
2023-12-07 17.51 17.57 17.29 17.33 6.2M
2023-12-06 17.75 18.03 17.40 17.47 7.2M
2023-12-05 18.18 18.26 17.65 17.73 7.9M
2023-12-04 18.10 18.51 18.05 18.33 8.7M
2023-12-01 17.28 18.37 17.16 18.26 16.9M
2023-11-30 16.92 17.28 16.88 17.16 9.0M
2023-11-29 16.85 16.99 16.62 16.90 7.4M
2023-11-28 16.81 16.98 16.60 16.73 7.0M
2023-11-27 16.75 17.19 16.69 16.83 7.2M
2023-11-24 16.84 16.94 16.64 16.78 2.6M
2023-11-22 16.91 16.95 16.68 16.85 5.4M
2023-11-21 17.05 17.14 16.89 16.89 5.2M
2023-11-20 17.06 17.45 17.02 17.06 6.2M
2023-11-17 17.19 17.22 16.97 16.99 4.4M
2023-11-16 16.96 17.20 16.86 17.04 5.7M
2023-11-15 16.83 17.34 16.82 17.02 7.4M
2023-11-14 17.00 17.16 16.78 16.83 7.8M
2023-11-13 16.41 16.64 16.41 16.51 4.2M
2023-11-10 16.45 16.65 16.37 16.55 6.1M
2023-11-09 16.93 16.96 16.41 16.44 5.7M
2023-11-08 16.99 16.99 16.35 16.71 9.7M
2023-11-07 17.11 17.17 16.89 17.07 8.7M
2023-11-06 17.21 17.49 17.05 17.36 9.7M
2023-11-03 17.41 17.49 17.09 17.12 10.0M
2023-11-02 16.90 17.35 16.85 17.19 9.5M
2023-11-01 16.79 16.91 16.43 16.76 12.8M
2023-10-31 16.48 16.95 16.29 16.78 15.5M
2023-10-30 16.26 16.37 15.96 16.18 11.0M
2023-10-27 16.34 16.35 15.81 16.04 11.0M
2023-10-26 15.97 16.48 15.94 16.18 14.2M
2023-10-25 15.64 15.86 15.43 15.83 12.4M
2023-10-24 15.08 15.75 14.58 15.65 19.5M
2023-10-23 14.44 14.64 14.14 14.37 13.3M
2023-10-20 14.23 14.65 14.20 14.59 9.6M
2023-10-19 14.30 14.93 14.26 14.54 12.0M
2023-10-18 15.40 15.42 14.16 14.39 18.8M
2023-10-17 15.15 15.74 15.12 15.59 6.9M
2023-10-16 15.34 15.46 15.19 15.36 6.2M
2023-10-13 15.35 15.43 15.01 15.16 5.9M
2023-10-12 15.51 15.59 15.01 15.39 8.4M
2023-10-11 15.82 15.88 15.53 15.74 6.2M
2023-10-10 15.80 15.93 15.63 15.65 6.7M
2023-10-09 15.33 15.78 15.23 15.68 7.4M
2023-10-06 15.20 15.76 14.99 15.50 10.3M
2023-10-05 15.10 15.29 15.01 15.18 5.8M
2023-10-04 15.15 15.29 14.79 15.19 6.9M
2023-10-03 15.48 15.68 14.87 15.14 11.0M
2023-10-02 15.62 15.83 15.52 15.71 9.7M
2023-09-29 15.55 15.75 15.37 15.63 9.4M
2023-09-28 15.15 15.53 14.91 15.41 10.3M
2023-09-27 15.01 15.26 14.77 15.18 12.3M
2023-09-26 14.78 15.07 14.63 14.70 10.2M
2023-09-25 14.68 14.95 14.52 14.87 12.0M
2023-09-22 14.16 14.54 14.15 14.46 12.6M
2023-09-21 14.16 14.29 13.99 14.00 8.3M
2023-09-20 14.43 14.66 14.30 14.43 8.6M
2023-09-19 13.96 14.38 13.96 14.34 13.7M
2023-09-18 14.22 14.28 13.84 13.89 11.3M
2023-09-15 14.50 14.52 14.24 14.29 15.5M
2023-09-14 14.45 14.76 14.40 14.62 12.5M
2023-09-13 14.26 14.29 13.92 14.11 8.8M
2023-09-12 14.01 14.42 13.98 14.25 7.8M
2023-09-11 14.45 14.47 14.03 14.09 8.6M
2023-09-08 14.44 14.46 14.23 14.24 8.0M
2023-09-07 14.68 14.79 14.34 14.42 12.5M
2023-09-06 15.07 15.31 14.86 14.95 6.4M
2023-09-05 15.40 15.49 15.11 15.16 6.6M
2023-09-01 15.47 15.62 15.38 15.51 5.8M
2023-08-31 15.17 15.42 15.12 15.29 8.1M
2023-08-30 15.30 15.35 15.01 15.03 6.7M
2023-08-29 14.81 15.31 14.70 15.30 7.6M
2023-08-28 14.72 15.05 14.66 14.69 5.4M
2023-08-25 14.82 14.95 14.54 14.66 6.9M
2023-08-24 15.04 15.08 14.73 14.77 7.9M
2023-08-23 15.00 15.36 14.84 15.17 16.8M
2023-08-22 15.12 15.18 14.64 15.03 10.8M
2023-08-21 14.98 15.12 14.76 14.98 9.3M
2023-08-18 14.60 15.07 14.51 14.96 9.9M
2023-08-17 15.27 15.37 14.72 14.74 10.6M
2023-08-16 15.46 15.53 15.06 15.11 17.7M
2023-08-15 15.62 15.82 15.20 15.56 23.8M
2023-08-14 14.90 16.26 14.49 15.98 45.5M
2023-08-11 14.56 14.80 14.51 14.69 10.9M
2023-08-10 15.69 15.69 14.68 14.70 18.5M
2023-08-09 15.89 16.07 15.55 15.57 8.4M
2023-08-08 15.82 15.96 15.45 15.92 9.0M
2023-08-07 16.10 16.46 16.03 16.27 5.7M
2023-08-04 16.61 16.74 16.13 16.15 8.0M
2023-08-03 16.60 16.91 16.44 16.66 6.3M
2023-08-02 17.42 17.52 16.64 16.71 9.4M
2023-08-01 17.43 17.71 17.32 17.67 5.4M
2023-07-31 17.58 17.66 17.36 17.65 6.8M
2023-07-28 17.16 17.26 16.89 17.11 7.5M
2023-07-27 17.30 17.44 17.03 17.12 7.9M
2023-07-26 17.40 17.55 16.90 17.30 11.0M
2023-07-25 17.00 18.00 16.69 17.58 24.3M
2023-07-24 16.11 16.67 16.05 16.51 11.2M
2023-07-21 16.50 16.53 15.93 15.99 10.2M
2023-07-20 16.85 16.87 16.37 16.50 7.6M
2023-07-19 16.99 17.05 16.62 16.74 6.5M
2023-07-18 16.76 17.15 16.71 16.90 5.6M
2023-07-17 16.56 16.91 16.49 16.82 5.1M
2023-07-14 17.08 17.13 16.49 16.76 6.4M
2023-07-13 17.32 17.35 17.04 17.14 5.6M
2023-07-12 17.20 17.37 17.03 17.07 6.4M
2023-07-11 16.62 16.94 16.44 16.86 6.4M
2023-07-10 16.06 16.53 16.02 16.44 5.5M
2023-07-07 15.71 16.51 15.69 16.29 10.2M
2023-07-06 16.00 16.05 15.25 15.64 9.1M
2023-07-05 16.51 16.52 16.17 16.27 7.5M
2023-07-03 16.85 17.05 16.69 16.72 3.5M
2023-06-30 16.96 17.03 16.65 16.76 5.7M
2023-06-29 16.38 16.95 16.34 16.89 7.2M
2023-06-28 16.34 16.41 16.17 16.39 5.4M
2023-06-27 16.22 16.66 16.02 16.54 7.7M
2023-06-26 15.90 16.28 15.87 16.15 5.3M
2023-06-23 15.69 16.00 15.65 15.83 5.8M
2023-06-22 15.97 16.02 15.69 15.99 5.4M
2023-06-21 16.16 16.40 16.05 16.09 6.0M
2023-06-20 16.19 16.47 16.14 16.44 5.5M
2023-06-16 16.68 16.77 16.37 16.47 10.2M
2023-06-15 16.56 17.03 16.52 16.78 6.1M
2023-06-14 17.06 17.23 16.43 16.72 11.3M
2023-06-13 16.36 16.77 16.32 16.72 9.4M
2023-06-12 15.84 16.16 15.72 16.05 6.0M
2023-06-09 16.25 16.29 15.81 16.00 10.4M
2023-06-08 16.22 16.35 15.79 16.26 8.4M
2023-06-07 15.86 16.22 15.76 16.08 8.3M
2023-06-06 15.13 15.78 15.03 15.74 7.6M
2023-06-05 15.10 15.35 14.85 15.26 9.2M
2023-06-02 14.90 15.17 14.55 15.05 11.9M
2023-06-01 14.00 14.21 13.80 14.07 13.2M
2023-05-31 14.02 14.09 13.61 13.88 20.4M
2023-05-30 14.36 14.39 13.97 14.19 7.2M
2023-05-26 14.50 14.60 14.14 14.36 8.4M
2023-05-25 14.03 14.37 13.82 14.29 11.9M
2023-05-24 14.55 14.57 14.07 14.19 11.0M
2023-05-23 14.71 14.98 14.49 14.77 8.7M
2023-05-22 15.00 15.02 14.73 14.87 5.8M
2023-05-19 15.50 15.50 14.84 14.93 8.3M
2023-05-18 15.08 15.39 14.89 15.37 8.3M
2023-05-17 14.88 15.45 14.73 15.23 8.8M
2023-05-16 14.68 14.85 14.43 14.64 9.1M
2023-05-15 14.83 14.99 14.74 14.95 5.0M
2023-05-12 14.72 14.78 14.48 14.69 10.7M
2023-05-11 14.36 14.79 14.27 14.61 6.9M
2023-05-10 15.33 15.36 14.59 14.86 8.6M
2023-05-09 15.00 15.30 14.89 15.04 6.5M
2023-05-08 15.28 15.36 14.91 15.10 6.2M
2023-05-05 14.69 15.11 14.69 14.93 9.2M
2023-05-04 14.91 14.97 14.24 14.26 11.0M
2023-05-03 15.29 15.64 14.95 15.01 10.7M
2023-05-02 15.10 15.41 14.53 15.28 13.7M
2023-05-01 15.47 15.48 15.06 15.21 9.5M
2023-04-28 15.17 15.39 15.00 15.38 10.5M
2023-04-27 15.00 15.26 14.83 15.17 11.3M
2023-04-26 15.52 15.52 14.80 14.84 10.8M
2023-04-25 15.67 15.99 15.18 15.27 19.4M
2023-04-24 15.80 16.32 15.78 16.21 12.6M
2023-04-21 16.37 16.40 15.80 15.88 13.9M
2023-04-20 16.65 17.12 16.42 16.57 11.5M
2023-04-19 16.93 17.22 16.86 16.90 10.1M
2023-04-18 17.17 17.49 17.07 17.19 8.6M
2023-04-17 17.29 17.49 17.19 17.26 8.4M
2023-04-14 17.95 18.14 17.28 17.36 9.6M
2023-04-13 18.28 18.31 17.82 18.07 9.0M
2023-04-12 18.52 18.73 18.01 18.03 7.7M
2023-04-11 18.39 18.51 18.13 18.35 8.7M
2023-04-10 17.20 17.94 17.20 17.93 7.8M
2023-04-06 16.80 17.43 16.54 17.26 9.0M
2023-04-05 17.25 17.43 16.82 16.92 9.0M
2023-04-04 18.37 18.40 17.09 17.49 15.7M
2023-04-03 18.45 18.70 18.14 18.42 7.2M
2023-03-31 18.25 18.49 18.14 18.33 8.6M
2023-03-30 18.31 18.36 18.05 18.09 7.6M
2023-03-29 18.21 18.31 17.87 17.95 10.3M
2023-03-28 17.67 18.12 17.59 17.88 7.5M
2023-03-27 17.74 17.78 17.31 17.51 7.7M
2023-03-24 17.20 17.57 17.02 17.43 9.7M
2023-03-23 17.91 18.27 17.38 17.65 8.8M
2023-03-22 18.38 18.52 17.71 17.75 8.0M
2023-03-21 18.27 18.58 18.10 18.38 10.3M
2023-03-20 17.99 18.19 17.83 17.88 10.9M
2023-03-17 17.82 17.87 17.30 17.36 21.0M
2023-03-16 17.44 17.84 17.05 17.61 9.6M
2023-03-15 18.59 18.70 17.12 17.66 16.5M
2023-03-14 19.65 19.80 18.99 19.38 8.1M
2023-03-13 18.81 19.56 18.61 19.12 11.6M
2023-03-10 20.69 20.69 19.17 19.37 12.3M
2023-03-09 21.09 21.45 20.49 20.58 7.7M
2023-03-08 20.91 21.32 20.74 21.25 6.6M
2023-03-07 21.68 21.81 20.88 20.90 10.8M
2023-03-06 22.43 22.60 21.79 21.83 9.3M
2023-03-03 22.45 22.83 22.27 22.79 9.8M
2023-03-02 21.29 22.28 21.05 22.22 10.3M
2023-03-01 21.90 21.94 21.33 21.42 8.8M
2023-02-28 20.81 21.51 20.55 21.33 10.6M
2023-02-27 20.12 20.84 20.10 20.62 9.5M
2023-02-24 19.59 19.93 19.27 19.72 10.2M
2023-02-23 19.99 20.28 19.66 20.13 9.5M
2023-02-22 19.78 20.12 19.57 19.94 7.8M
2023-02-21 19.70 20.20 19.56 19.84 8.7M
2023-02-17 20.47 20.47 19.64 19.82 8.6M
2023-02-16 20.30 21.06 20.24 20.59 10.9M
2023-02-15 20.10 20.63 19.89 20.48 10.8M
2023-02-14 19.28 20.60 19.00 20.41 20.6M
2023-02-13 19.85 20.31 19.56 20.11 10.1M
2023-02-10 19.61 20.00 19.43 19.94 7.7M
2023-02-09 20.47 20.65 19.83 19.88 7.0M
2023-02-08 20.03 20.56 19.88 20.21 7.4M
2023-02-07 20.89 20.93 19.80 20.17 11.4M
2023-02-06 21.26 21.39 20.62 20.84 8.4M
2023-02-03 21.71 22.54 21.54 21.60 10.1M
2023-02-02 22.00 22.11 21.28 21.63 8.9M
2023-02-01 21.23 21.98 20.95 21.89 9.6M
2023-01-31 21.00 21.41 20.74 21.35 9.9M
2023-01-30 21.33 21.63 21.08 21.22 6.8M
2023-01-27 21.13 21.75 21.09 21.62 8.3M
2023-01-26 21.13 21.33 20.51 21.28 9.6M
2023-01-25 19.92 20.86 19.74 20.78 9.8M
2023-01-24 20.60 20.60 19.87 20.19 9.6M
2023-01-23 20.97 21.03 20.37 20.61 10.6M
2023-01-20 20.39 20.99 20.24 20.97 8.9M
2023-01-19 20.36 20.66 20.07 20.38 9.2M
2023-01-18 21.42 21.51 20.73 20.74 12.5M
2023-01-17 21.04 21.56 20.59 20.92 13.0M
2023-01-13 20.88 20.96 20.34 20.92 13.6M
2023-01-12 20.18 20.90 19.88 20.90 25.5M
2023-01-11 18.93 19.31 18.81 19.23 9.8M
2023-01-10 18.25 18.86 18.11 18.81 9.1M
2023-01-09 18.76 18.94 18.18 18.18 10.7M
2023-01-06 18.00 18.80 17.86 18.65 14.1M
2023-01-05 17.20 17.83 16.69 17.60 11.7M
2023-01-04 16.60 17.47 16.52 17.20 14.1M
2023-01-03 16.33 17.29 16.31 16.79 13.9M