The closing price for Cleveland-Cliffs (CLF) in 2022 was $16.11, on December 30, 2022. It was down 27.1% for the year. The latest price is $7.50.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2022 | $16.31 | $16.50 | $15.93 | $16.11 | 7,492,081 |
December 29 2022 | $16.42 | $16.65 | $16.13 | $16.49 | 10,539,580 |
December 28 2022 | $17.30 | $17.31 | $16.14 | $16.25 | 10,804,440 |
December 27 2022 | $17.06 | $17.56 | $16.90 | $17.32 | 9,025,600 |
December 23 2022 | $17.08 | $17.37 | $16.66 | $16.90 | 12,867,070 |
December 22 2022 | $16.07 | $16.94 | $16.00 | $16.92 | 27,092,410 |
December 21 2022 | $14.70 | $15.26 | $14.61 | $15.13 | 9,699,216 |
December 20 2022 | $14.42 | $14.86 | $14.28 | $14.39 | 11,950,780 |
December 19 2022 | $15.11 | $15.25 | $14.22 | $14.32 | 10,387,840 |
December 16 2022 | $14.92 | $15.48 | $14.74 | $15.13 | 28,186,301 |
December 15 2022 | $15.25 | $15.37 | $14.60 | $15.02 | 14,702,180 |
December 14 2022 | $15.72 | $15.91 | $15.43 | $15.66 | 9,096,781 |
December 13 2022 | $16.35 | $16.56 | $15.75 | $15.92 | 14,626,380 |
December 12 2022 | $15.41 | $15.68 | $15.08 | $15.66 | 8,529,823 |
December 09 2022 | $16.13 | $16.40 | $15.49 | $15.50 | 8,804,544 |
December 08 2022 | $16.24 | $16.65 | $16.05 | $16.16 | 8,738,364 |
December 07 2022 | $15.91 | $16.47 | $15.81 | $15.83 | 10,289,840 |
December 06 2022 | $16.00 | $16.17 | $15.67 | $16.12 | 12,634,290 |
December 05 2022 | $16.50 | $16.61 | $15.74 | $15.78 | 12,497,960 |
December 02 2022 | $15.61 | $16.50 | $15.60 | $16.42 | 13,579,330 |
December 01 2022 | $15.49 | $16.16 | $15.49 | $15.86 | 11,459,410 |
November 30 2022 | $15.40 | $15.58 | $14.77 | $15.48 | 13,201,010 |
November 29 2022 | $15.50 | $15.75 | $15.11 | $15.14 | 7,252,151 |
November 28 2022 | $15.43 | $15.96 | $14.87 | $15.08 | 14,101,590 |
November 25 2022 | $15.77 | $16.09 | $15.61 | $15.70 | 4,982,019 |
Daily pricing data for Cleveland-Cliffs dates back to 11/5/1984, and may be incomplete.
