Cleveland-Cliffs Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-04	20.890	21.080	20.515	20.532	20.532	1,215
2024-03-01	21.000	21.070	20.850	20.889	20.889	8,295
2024-02-29	20.370	20.710	20.350	20.470	20.470	2,759
2024-02-28	20.045	20.435	19.990	20.301	20.301	24,602
2024-02-27	20.450	20.695	20.370	20.688	20.688	6,529
2024-02-26	20.050	20.219	19.995	20.219	20.219	2,069
2024-02-23	20.165	20.249	19.921	20.245	20.245	6,673
2024-02-22	19.640	19.695	19.595	19.661	19.661	5,346
2024-02-21	19.615	19.619	19.469	19.495	19.495	6,183
2024-02-20	19.460	19.460	19.301	19.435	19.435	3,852
2024-02-16	19.990	20.148	19.830	20.075	20.075	3,536
2024-02-15	19.300	20.038	19.080	19.960	19.960	6,387
2024-02-14	19.324	19.555	19.295	19.524	19.524	4,760
2024-02-13	18.991	19.316	18.991	19.100	19.100	11,826
2024-02-12	19.760	19.820	19.555	19.705	19.705	3,252
2024-02-09	19.410	19.975	19.330	19.972	19.972	3,877
2024-02-08	19.392	19.488	19.202	19.488	19.488	11,453
2024-02-07	19.870	19.880	19.555	19.620	19.620	5,551
2024-02-06	19.890	19.891	19.692	19.825	19.825	189
2024-02-05	20.085	20.085	19.590	19.780	19.780	4,764
2024-02-02	20.090	20.565	20.090	20.442	20.442	10,932
2024-02-01	20.183	20.605	19.781	20.077	20.077	10,010
2024-01-31	20.095	20.700	20.033	20.372	20.372	21,004
2024-01-30	18.330	19.865	18.260	19.865	19.865	29,900
2024-01-29	18.620	18.760	18.270	18.655	18.655	1,835
2024-01-26	18.499	18.785	18.440	18.440	18.440	22,183
2024-01-25	18.448	18.448	18.210	18.370	18.370	13,724
2024-01-24	18.590	18.680	18.258	18.360	18.360	51,607
2024-01-23	18.421	18.765	18.190	18.190	18.190	8,019
2024-01-22	17.831	18.128	17.770	17.970	17.970	9,944
2024-01-19	17.602	17.740	17.475	17.606	17.606	4,375
2024-01-18	18.060	18.060	17.614	17.614	17.614	993
2024-01-17	17.800	18.050	17.800	17.855	17.855	3,123
2024-01-16	18.345	18.420	18.050	18.080	18.080	12,596
2024-01-12	18.508	18.618	18.381	18.569	18.569	5,927
2024-01-11	18.318	18.550	18.080	18.251	18.251	2,760
2024-01-10	18.571	18.819	18.340	18.710	18.710	7,372
2024-01-09	19.060	19.060	18.720	18.761	18.761	11,809
2024-01-08	19.040	19.309	18.980	19.219	19.219	4,901
2024-01-05	19.451	19.520	19.178	19.178	19.178	3,821
2024-01-04	19.284	19.465	19.125	19.170	19.170	10,680
2024-01-03	19.300	19.551	18.960	19.551	19.551	13,941
2024-01-02	20.280	20.300	20.001	20.001	20.001	3,351
2023-12-29	20.730	20.742	20.385	20.537	20.537	4,593
2023-12-28	20.875	20.918	20.740	20.840	20.840	1,252
2023-12-27	21.009	21.145	20.835	20.925	20.925	2,544
2023-12-22	21.000	21.065	20.780	20.780	20.780	2,158
2023-12-21	20.851	20.901	20.771	20.880	20.880	1,664
2023-12-20	21.030	21.091	20.871	20.969	20.969	11,572
2023-12-19	20.660	21.355	20.580	21.311	21.311	14,507
2023-12-18	20.000	21.135	19.920	20.531	20.531	55,488
2023-12-15	19.038	19.405	18.715	18.735	18.735	74,072
2023-12-14	18.316	18.889	18.316	18.710	18.710	26,523
2023-12-13	17.335	17.749	17.220	17.700	17.700	10,003
2023-12-12	17.219	17.290	17.160	17.170	17.170	1,354
2023-12-11	17.105	17.429	17.105	17.380	17.380	6,392
2023-12-08	17.310	17.809	17.240	17.480	17.480	3,924
2023-12-07	17.530	17.530	17.300	17.392	17.392	5,551
2023-12-06	17.838	17.949	17.500	17.559	17.559	5,137
2023-12-05	18.200	18.200	17.664	17.850	17.850	7,127

← NewerPage 12 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.