Cleveland-Cliffs Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	12.330	14.580	12.130	14.030	14.030	422,418
2026-10-16	12.140	12.685	11.970	12.140	12.140	15,390
2026-10-15	12.300	12.550	11.710	12.220	12.220	20,025
2026-10-14	12.940	12.940	12.020	12.070	12.070	8,712
2026-10-13	12.830	12.930	12.580	12.720	12.720	4,649
2026-10-12	12.990	13.110	12.700	12.975	12.975	3,592
2026-10-09	12.320	13.210	12.230	13.160	13.160	10,970
2026-10-08	12.010	12.230	11.840	12.220	12.220	2,981
2026-10-07	12.380	12.380	11.862	12.090	12.090	3,621
2026-10-06	12.500	12.950	12.150	12.350	12.350	39,883
2026-10-05	11.360	12.500	11.360	12.500	12.500	28,833
2026-10-02	11.520	11.770	11.435	11.440	11.440	13,128
2026-10-01	11.020	11.390	10.855	11.330	11.330	1,253
2026-09-30	11.080	11.545	10.940	11.320	11.320	8,755
2026-09-29	11.200	11.350	10.930	11.050	11.050	4,578
2026-09-28	12.080	12.080	11.040	11.481	11.481	39,587
2026-09-25	12.260	12.740	12.221	12.270	12.270	15,956
2026-09-24	12.690	12.930	12.610	12.740	12.740	4,965
2026-09-23	12.520	12.910	12.330	12.870	12.870	26,088
2026-09-22	12.230	12.700	12.050	12.640	12.640	32,353
2026-09-21	12.550	12.700	12.140	12.190	12.190	5,597
2026-09-18	12.590	12.750	12.400	12.440	12.440	14,353
2026-09-17	12.470	13.070	12.470	13.070	13.070	13,211
2026-09-16	11.750	12.450	11.750	12.282	12.282	21,476
2026-09-15	11.770	11.810	11.570	11.690	11.690	1,892
2026-09-14	12.030	12.030	11.665	11.670	11.670	4,419
2026-09-11	12.060	12.190	11.700	12.145	12.145	2,856
2026-09-10	12.100	12.100	11.690	11.760	11.760	16,638
2026-09-09	12.300	12.480	12.068	12.095	12.095	14,321
2026-09-08	12.250	12.695	12.250	12.450	12.450	18,000
2026-09-04	12.250	12.442	12.110	12.410	12.410	7,417
2026-09-03	12.450	12.800	12.190	12.361	12.361	8,992
2026-09-02	11.660	12.342	11.410	12.240	12.240	13,774
2026-09-01	11.410	11.750	11.290	11.660	11.660	7,412
2026-08-31	11.600	11.810	11.440	11.615	11.615	3,860
2026-08-28	11.880	12.106	11.500	11.581	11.581	19,691
2026-08-27	11.550	11.790	11.420	11.760	11.760	59,785
2026-08-26	11.480	11.840	11.390	11.680	11.680	8,288
2026-08-25	11.310	11.530	11.270	11.475	11.475	40,409
2026-08-24	11.660	12.305	11.270	11.280	11.280	109,317
2026-08-21	10.850	11.970	10.850	11.240	11.240	71,945
2026-08-20	11.170	11.170	10.430	10.570	10.570	14,695
2026-08-19	11.930	12.370	11.190	11.250	11.250	40,120
2026-08-18	12.300	12.360	11.760	12.010	12.010	2,059
2026-08-17	11.850	12.140	11.630	12.140	12.140	10,145
2026-08-14	12.080	12.350	11.875	11.911	11.911	31,351
2026-08-13	12.260	12.325	12.120	12.191	12.191	2,560
2026-08-12	12.500	12.600	12.021	12.110	12.110	29,580
2026-08-11	12.540	12.840	12.420	12.425	12.425	18,358
2026-08-10	12.260	12.730	12.260	12.531	12.531	30,674
2026-08-07	12.160	12.500	11.980	12.253	12.253	12,601
2026-08-06	12.700	12.700	12.365	12.410	12.410	2,612
2026-08-05	12.370	12.837	12.210	12.440	12.440	37,227
2026-08-04	11.230	12.220	11.230	12.132	12.132	37,786
2026-08-03	11.600	11.600	10.888	11.230	11.230	44,437
2026-07-31	11.640	12.000	11.490	11.579	11.579	15,381
2026-07-30	11.490	11.790	11.340	11.780	11.780	14,191
2026-07-29	12.030	12.170	11.110	11.455	11.455	26,239
2026-07-28	12.180	12.440	11.892	11.990	11.990	22,834
2026-07-27	12.000	12.280	11.490	11.531	11.531	15,645

Page 1 of 21 · 1,244 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2020-04-02	0.0600 USD
2020-01-02	0.0600 USD
2019-10-03	0.1000 USD
2019-07-03	0.0600 USD
2019-04-04	0.0500 USD
2019-01-03	0.0500 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.