Cleveland-Cliffs Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-31	16.910	17.005	16.790	17.005	17.005	1,026
2024-05-30	16.730	16.929	16.695	16.929	16.929	1,058
2024-05-29	16.690	16.962	16.672	16.850	16.850	1,026
2024-05-28	16.970	17.105	16.835	17.000	17.000	617
2024-05-24	17.105	17.105	16.890	16.947	16.947	3,595
2024-05-23	17.201	17.275	16.755	16.755	16.755	503
2024-05-22	17.235	17.350	17.125	17.125	17.125	8,773
2024-05-21	17.750	17.750	17.240	17.315	17.315	12,627
2024-05-20	17.750	17.768	17.440	17.720	17.720	2,389
2024-05-17	17.595	17.690	17.502	17.551	17.551	8,681
2024-05-16	17.780	17.780	17.699	17.715	17.715	1,118
2024-05-15	18.038	18.038	17.735	17.925	17.925	7,529
2024-05-14	17.958	18.015	17.720	17.860	17.860	14,523
2024-05-13	17.400	17.685	17.400	17.620	17.620	29,417
2024-05-10	17.469	17.469	17.295	17.295	17.295	4,682
2024-05-09	17.190	17.535	17.190	17.321	17.321	2,748
2024-05-08	17.115	17.210	17.065	17.151	17.151	2,632
2024-05-07	17.250	17.628	17.250	17.437	17.437	2,719
2024-05-03	17.500	17.538	17.380	17.495	17.495	5,836
2024-05-02	17.015	17.216	16.920	17.216	17.216	27,022
2024-05-01	16.950	17.026	16.541	16.585	16.585	22,729
2024-04-30	17.860	17.940	17.065	17.098	17.098	17,945
2024-04-29	17.940	18.160	17.900	18.160	18.160	4,075
2024-04-26	18.250	18.260	17.948	18.025	18.025	21,119
2024-04-25	18.070	18.380	17.742	18.368	18.368	37,845
2024-04-24	18.688	18.818	18.168	18.285	18.285	10,458
2024-04-23	19.960	20.000	18.812	18.820	18.820	96,745
2024-04-22	20.645	21.075	20.545	21.075	21.075	3,191
2024-04-19	20.838	20.838	20.541	20.645	20.645	5,278
2024-04-18	21.250	21.259	20.761	20.788	20.788	1,281
2024-04-17	21.530	21.760	21.255	21.255	21.255	9,754
2024-04-16	20.845	21.117	20.642	21.115	21.115	1,893
2024-04-15	21.920	22.036	21.245	21.245	21.245	1,853
2024-04-12	22.080	22.220	21.750	21.750	21.750	1,235
2024-04-11	22.320	22.380	21.942	22.100	22.100	3,203
2024-04-10	21.449	22.090	21.443	22.010	22.010	3,249
2024-04-09	22.240	22.240	21.645	21.650	21.650	12,763
2024-04-08	22.475	22.645	22.411	22.565	22.565	1,984
2024-04-05	22.440	22.512	22.300	22.360	22.360	1,202
2024-04-04	22.920	22.920	22.720	22.720	22.720	2,490
2024-04-03	22.400	22.688	22.400	22.545	22.545	443
2024-04-02	22.622	22.717	22.335	22.335	22.335	1,172
2024-03-28	22.345	22.700	22.345	22.700	22.700	4,529
2024-03-27	21.760	22.220	21.650	22.070	22.070	5,217
2024-03-26	21.415	21.805	21.415	21.735	21.735	5,593
2024-03-25	21.815	22.138	21.431	21.431	21.431	29,754
2024-03-22	21.500	21.500	21.251	21.251	21.251	11,201
2024-03-21	21.310	21.488	21.253	21.470	21.470	13,277
2024-03-20	20.984	21.139	20.865	21.129	21.129	4,626
2024-03-19	20.072	21.110	20.020	20.866	20.866	11,818
2024-03-18	19.920	20.190	19.890	20.190	20.190	758
2024-03-15	19.710	19.825	19.505	19.799	19.799	1,584
2024-03-14	20.070	20.450	19.460	19.460	19.460	5,694
2024-03-13	20.250	20.855	19.855	20.430	20.430	6,140
2024-03-12	20.451	20.601	20.390	20.430	20.430	2,087
2024-03-11	20.643	20.800	20.481	20.510	20.510	3,254
2024-03-08	21.367	21.460	20.940	21.120	21.120	5,822
2024-03-07	20.350	21.015	20.350	20.970	20.970	5,087
2024-03-06	20.478	20.540	20.020	20.020	20.020	2,307
2024-03-05	20.141	20.260	19.821	20.255	20.255	9,587

← NewerPage 11 of 21 · 1,245 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.