Cleveland-Cliffs Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-28	13.765	13.780	13.400	13.405	13.405	11,947
2024-08-27	13.980	14.085	13.845	14.040	14.040	5,291
2024-08-23	12.960	13.373	12.920	13.175	13.175	8,057
2024-08-22	12.670	12.805	12.605	12.805	12.805	9,842
2024-08-21	12.632	12.795	12.595	12.720	12.720	12,943
2024-08-20	12.650	12.655	12.449	12.465	12.465	18,440
2024-08-19	12.690	12.950	12.690	12.885	12.885	17,296
2024-08-16	12.530	12.645	12.490	12.535	12.535	11,345
2024-08-15	12.890	12.890	12.678	12.710	12.710	15,941
2024-08-14	13.070	13.070	12.505	12.700	12.700	7,361
2024-08-13	12.699	12.949	12.699	12.945	12.945	2,313
2024-08-12	13.138	13.210	12.695	12.695	12.695	6,857
2024-08-09	13.332	13.420	13.090	13.130	13.130	9,819
2024-08-08	13.525	13.565	13.501	13.565	13.565	587
2024-08-07	13.745	13.885	13.432	13.432	13.432	7,559
2024-08-06	13.410	13.605	13.379	13.605	13.605	3,441
2024-08-05	13.100	13.600	13.100	13.355	13.355	15,513
2024-08-02	14.500	14.500	13.875	13.949	13.949	8,326
2024-08-01	15.318	15.318	14.595	14.661	14.661	23,980
2024-07-31	15.158	15.560	15.158	15.461	15.461	19,222
2024-07-30	15.080	15.090	14.960	15.025	15.025	14,737
2024-07-29	15.275	15.370	15.160	15.212	15.212	4,883
2024-07-26	15.350	15.505	15.135	15.470	15.470	3,115
2024-07-25	14.970	15.535	14.884	15.439	15.439	25,533
2024-07-24	15.790	15.948	15.238	15.238	15.238	17,458
2024-07-23	15.400	15.745	15.060	15.745	15.745	4,606
2024-07-22	15.165	15.220	14.985	15.195	15.195	20,419
2024-07-19	15.452	15.510	15.190	15.272	15.272	32,681
2024-07-18	15.400	15.790	15.390	15.691	15.691	10,992
2024-07-17	15.695	15.868	15.580	15.595	15.595	21,684
2024-07-16	16.030	16.080	15.663	15.785	15.785	49,713
2024-07-15	15.520	16.461	15.520	16.234	16.234	24,695
2024-07-12	15.930	16.360	15.930	16.299	16.299	18,597
2024-07-11	15.600	15.935	15.525	15.880	15.880	12,370
2024-07-10	15.220	15.230	15.100	15.221	15.221	20,851
2024-07-09	15.400	15.400	15.190	15.215	15.215	3,020
2024-07-08	15.690	15.709	15.520	15.580	15.580	1,583
2024-07-05	15.763	15.763	15.531	15.535	15.535	7,875
2024-07-03	15.840	15.932	15.780	15.925	15.925	6,178
2024-07-02	15.400	15.635	15.370	15.560	15.560	3,114
2024-07-01	15.440	15.479	15.289	15.335	15.335	1,633
2024-06-28	15.242	15.750	15.242	15.415	15.415	5,699
2024-06-27	14.900	15.019	14.800	14.929	14.929	9,005
2024-06-26	14.360	14.868	14.350	14.868	14.868	1,698
2024-06-25	14.679	14.680	14.320	14.360	14.360	4,390
2024-06-24	14.830	15.020	14.720	14.750	14.750	6,281
2024-06-21	14.630	14.630	14.425	14.560	14.560	4,902
2024-06-20	14.780	14.820	14.670	14.672	14.672	6,823
2024-06-18	14.880	15.129	14.505	14.685	14.685	21,380
2024-06-17	14.868	14.949	14.470	14.949	14.949	14,371
2024-06-14	14.560	14.945	14.528	14.935	14.935	760
2024-06-13	15.000	15.000	14.655	14.680	14.680	33,864
2024-06-12	15.235	15.260	14.951	15.100	15.100	22,051
2024-06-11	15.630	15.630	14.825	14.975	14.975	37,073
2024-06-10	15.702	15.790	15.565	15.620	15.620	1,509
2024-06-07	15.800	15.900	15.570	15.660	15.660	9,467
2024-06-06	15.991	16.215	15.980	16.128	16.128	12,705
2024-06-05	16.455	16.455	16.205	16.230	16.230	6,962
2024-06-04	16.940	16.970	16.490	16.533	16.533	13,599
2024-06-03	17.270	17.375	17.180	17.290	17.290	606

← NewerPage 10 of 21 · 1,241 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.