Cleveland-Cliffs Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	18.130	18.500	18.100	18.335	18.335	4,509
2023-12-01	17.232	18.350	17.180	18.279	18.279	20,301
2023-11-30	16.920	17.241	16.890	17.129	17.129	28,645
2023-11-29	16.750	16.850	16.635	16.781	16.781	235
2023-11-28	16.810	16.900	16.665	16.675	16.675	18,556
2023-11-27	16.750	17.180	16.710	16.905	16.905	1,247
2023-11-24	16.930	16.930	16.645	16.790	16.790	432
2023-11-22	16.910	16.910	16.701	16.745	16.745	3,821
2023-11-21	17.002	17.129	16.935	16.980	16.980	20,800
2023-11-20	17.060	17.419	17.060	17.151	17.151	1,939
2023-11-17	17.182	17.182	16.980	17.116	17.116	232
2023-11-16	16.970	17.078	16.881	17.078	17.078	247
2023-11-15	16.870	17.335	16.870	17.131	17.131	2,713
2023-11-14	16.915	17.025	16.825	16.825	16.825	1,998
2023-11-13	16.475	16.591	16.451	16.562	16.562	1,304
2023-11-10	16.472	16.545	16.435	16.480	16.480	4,531
2023-11-09	16.930	16.930	16.581	16.581	16.581	17,593
2023-11-08	16.725	16.789	16.368	16.740	16.740	36,955
2023-11-07	17.080	17.152	16.903	17.080	17.080	6,143
2023-11-06	17.120	17.312	17.081	17.220	17.220	69,143
2023-11-03	17.392	17.448	17.100	17.210	17.210	11,052
2023-11-02	17.018	17.300	16.880	17.262	17.262	6,527
2023-11-01	16.765	16.880	16.460	16.682	16.682	3,375
2023-10-31	16.429	16.910	16.290	16.905	16.905	20,125
2023-10-30	16.021	16.297	15.985	16.221	16.221	5,468
2023-10-27	16.340	16.340	15.830	16.042	16.042	62,316
2023-10-26	16.000	16.425	16.000	16.058	16.058	14,869
2023-10-25	15.640	15.768	15.452	15.705	15.705	14,355
2023-10-24	14.955	15.655	14.920	15.495	15.495	21,117
2023-10-23	14.470	14.625	14.161	14.545	14.545	17,385
2023-10-20	14.325	14.569	14.300	14.499	14.499	4,770
2023-10-19	14.390	14.900	14.330	14.725	14.725	12,961
2023-10-18	15.320	15.340	14.165	14.355	14.355	28,752
2023-10-17	15.178	15.730	15.178	15.491	15.491	12,679
2023-10-16	15.330	15.365	15.245	15.300	15.300	2,005
2023-10-13	15.350	15.390	15.170	15.390	15.390	805
2023-10-12	15.392	15.550	15.030	15.030	15.030	28,312
2023-10-11	15.770	15.848	15.575	15.575	15.575	6,157
2023-10-10	15.800	15.892	15.780	15.859	15.859	2,558
2023-10-09	15.330	15.770	15.299	15.770	15.770	7,809
2023-10-06	15.170	15.322	15.120	15.249	15.249	3,541
2023-10-05	15.112	15.152	15.044	15.151	15.151	80,970
2023-10-04	15.099	15.251	14.865	15.125	15.125	10,365
2023-10-03	15.480	15.480	14.911	15.045	15.045	111,945
2023-10-02	15.620	15.755	15.572	15.572	15.572	9,911
2023-09-29	15.550	15.725	15.435	15.571	15.571	13,613
2023-09-28	15.259	15.455	15.009	15.362	15.362	2,755
2023-09-27	15.021	15.150	14.700	14.700	14.700	8,363
2023-09-26	14.982	15.019	14.725	14.725	14.725	34,648
2023-09-25	14.630	14.882	14.540	14.882	14.882	2,378
2023-09-22	14.321	14.391	14.235	14.391	14.391	2,553
2023-09-21	14.135	14.236	14.069	14.179	14.179	1,052
2023-09-20	14.469	14.625	14.402	14.541	14.541	4,203
2023-09-19	14.040	14.290	14.039	14.219	14.219	61,464
2023-09-18	14.238	14.238	13.945	13.945	13.945	7,193
2023-09-15	14.380	14.429	14.282	14.282	14.282	4,073
2023-09-14	14.518	14.735	14.415	14.485	14.485	42,231
2023-09-13	14.060	14.158	13.989	13.999	13.999	35,519
2023-09-12	13.990	14.385	13.989	14.385	14.385	1,881
2023-09-11	14.450	14.450	14.078	14.121	14.121	11,630

← NewerPage 13 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.