CLF Cleveland-Cliffs Inc.
Stock · NYSE · United States · Basic Materials · US1858991011
NowoTrade is an independent information site. It is not affiliated with, endorsed by or sponsored by Cleveland-Cliffs Inc., and has no access to any account you may have with it. The name and the logo belong to their owners.
Price history
Daily prices in USD.
Updated 06 Nov 2026 15:13. Information, not advice.
Prices by day, week and month
| Period | Opening price | High | Low | Closing price | Change | Volume | Dividend |
|---|---|---|---|---|---|---|---|
| 17 Dec 2021 | 20.31 | 20.75 | 19.97 | 20.59 | +0.24% | 16,258,000 | |
| 16 Dec 2021 | 20.10 | 20.98 | 20.03 | 20.54 | +3.63% | 18,661,900 | |
| 15 Dec 2021 | 20.16 | 20.20 | 18.79 | 19.82 | -3.18% | 32,001,200 | |
| 14 Dec 2021 | 20.00 | 20.95 | 19.99 | 20.47 | +1.69% | 15,537,900 | |
| 13 Dec 2021 | 20.34 | 20.65 | 19.77 | 20.13 | -0.64% | 11,673,700 | |
| 10 Dec 2021 | 21.20 | 21.27 | 20.02 | 20.26 | -3.62% | 16,948,000 | |
| 09 Dec 2021 | 21.11 | 21.47 | 20.88 | 21.02 | -1.59% | 11,788,800 | |
| 08 Dec 2021 | 21.20 | 21.67 | 20.86 | 21.36 | +0.90% | 11,568,100 | |
| 07 Dec 2021 | 20.77 | 21.67 | 20.77 | 21.17 | +3.93% | 14,692,300 | |
| 06 Dec 2021 | 20.47 | 20.75 | 20.09 | 20.37 | +1.24% | 15,996,600 | |
| 03 Dec 2021 | 20.07 | 20.38 | 19.74 | 20.12 | -0.05% | 27,586,600 | |
| 02 Dec 2021 | 20.11 | 20.67 | 19.84 | 20.13 | +2.34% | 33,484,400 | |
| 01 Dec 2021 | 20.95 | 21.24 | 19.67 | 19.67 | -3.34% | 40,345,100 | |
| 30 Nov 2021 | 20.55 | 20.94 | 19.72 | 20.35 | -2.40% | 24,171,800 | |
| 29 Nov 2021 | 22.24 | 22.25 | 20.77 | 20.85 | -4.53% | 21,127,600 | |
| 26 Nov 2021 | 21.61 | 21.90 | 21.32 | 21.84 | -4.08% | 13,058,200 | |
| 24 Nov 2021 | 22.67 | 22.91 | 22.34 | 22.77 | +0.26% | 10,129,800 | |
| 23 Nov 2021 | 22.82 | 23.28 | 22.36 | 22.71 | +0.49% | 19,599,300 | |
| 22 Nov 2021 | 22.28 | 23.01 | 22.03 | 22.60 | +2.96% | 19,614,900 | |
| 19 Nov 2021 | 21.28 | 22.22 | 21.27 | 21.95 | +2.19% | 16,681,500 | |
| 18 Nov 2021 | 21.52 | 21.68 | 20.92 | 21.48 | +0.28% | 12,675,700 | |
| 17 Nov 2021 | 21.72 | 22.22 | 21.06 | 21.42 | -0.19% | 19,193,100 | |
| 16 Nov 2021 | 21.75 | 21.79 | 21.18 | 21.46 | -1.20% | 15,169,000 | |
| 15 Nov 2021 | 22.12 | 22.24 | 21.46 | 21.72 | -2.60% | 17,061,400 | |
| 12 Nov 2021 | 22.27 | 22.79 | 22.12 | 22.30 | -0.76% | 11,288,300 |
Prices in USD, adjusted for splits but not for dividends. Weeks run Monday to Friday and months follow the calendar; the change compares each close with the previous period's. Dividends are those whose ex-dividend date falls in the period, per share. Information, not advice.
Key data
- Previous close
- 11.27 USD
- Market cap
- 6.4B
- 5-year average yield
- 4.34%
- Last dividend
- 0.0600 USD · 02 Apr 2020
- Exchange
- NYSE
- Country
- United States
- Sector
- Basic Materials
- Industry
- Steel
- Currency
- USD
Dividends
| Ex-dividend date | Per share |
|---|---|
| 02 Apr 2020 | 0.0600 USD |
| 02 Jan 2020 | 0.0600 USD |
| 03 Oct 2019 | 0.1000 USD |
| 03 Jul 2019 | 0.0600 USD |
| 04 Apr 2019 | 0.0500 USD |
| 03 Jan 2019 | 0.0500 USD |
| 12 Nov 2014 | 0.1500 USD |
| 13 Aug 2014 | 0.1500 USD |
| 21 May 2014 | 0.1500 USD |
| 19 Feb 2014 | 0.1500 USD |
| 20 Nov 2013 | 0.1500 USD |
| 13 Aug 2013 | 0.1500 USD |
Follow CLF and get alerts
Create a free account to add it to your watchlist, set a price alert, see how it fits your portfolio and track your dividends.