Cleveland-Cliffs Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	14.440	14.440	14.311	14.320	14.320	2,212
2023-09-07	14.642	14.701	14.398	14.485	14.485	6,494
2023-09-06	15.245	15.281	14.887	14.887	14.887	7,845
2023-09-05	15.400	15.400	15.202	15.211	15.211	4,330
2023-09-01	15.525	15.525	15.431	15.489	15.489	2,892
2023-08-31	15.125	15.405	15.125	15.325	15.325	1,853
2023-08-30	15.169	15.219	15.085	15.085	15.085	2,048
2023-08-29	14.759	15.100	14.759	15.051	15.051	8,404
2023-08-25	14.857	14.857	14.561	14.599	14.599	3,069
2023-08-24	14.832	15.042	14.799	14.912	14.912	1,209
2023-08-23	14.927	15.105	14.927	15.000	15.000	1,657
2023-08-22	15.120	15.120	14.665	14.665	14.665	1,658
2023-08-21	14.979	15.025	14.868	14.868	14.868	911
2023-08-18	14.595	14.999	14.595	14.999	14.999	1,684
2023-08-17	15.280	15.280	15.002	15.002	15.002	999
2023-08-16	15.455	15.455	15.092	15.292	15.292	2,448
2023-08-15	15.570	15.742	15.221	15.742	15.742	11,377
2023-08-14	13.804	16.209	13.804	16.059	16.059	68,001
2023-08-11	14.555	14.748	14.520	14.568	14.568	17,372
2023-08-10	15.625	15.625	14.889	14.889	14.889	12,134
2023-08-09	15.988	15.988	15.685	15.812	15.812	653
2023-08-08	15.752	15.831	15.495	15.831	15.831	9,377
2023-08-07	16.100	16.389	16.098	16.389	16.389	4,160
2023-08-04	16.645	16.688	16.370	16.489	16.489	5,524
2023-08-03	16.570	16.845	16.455	16.845	16.845	1,533
2023-08-02	17.421	17.421	16.718	16.899	16.899	10,234
2023-08-01	17.341	17.675	17.341	17.612	17.612	2,737
2023-07-31	17.620	17.635	17.469	17.515	17.515	4,822
2023-07-28	17.260	17.260	16.890	17.075	17.075	3,578
2023-07-27	17.215	17.400	17.102	17.302	17.302	9,285
2023-07-26	17.395	17.396	16.959	17.132	17.132	6,583
2023-07-25	17.050	17.997	16.770	17.997	17.997	33,834
2023-07-24	16.110	16.618	16.110	16.609	16.609	1,687
2023-07-21	16.425	16.430	15.989	16.035	16.035	2,997
2023-07-20	16.772	16.775	16.380	16.548	16.548	2,492
2023-07-19	16.998	16.998	16.668	16.820	16.820	2,233
2023-07-18	17.009	17.050	17.009	17.017	17.017	412
2023-07-17	16.560	16.885	16.560	16.885	16.885	2,116
2023-07-14	16.592	16.592	16.500	16.539	16.539	1,417
2023-07-13	17.275	17.345	17.275	17.282	17.282	3,327
2023-07-12	17.240	17.355	17.115	17.180	17.180	2,969
2023-07-11	16.660	16.918	16.660	16.859	16.859	5,176
2023-07-10	16.100	16.311	16.100	16.301	16.301	1,567
2023-07-07	15.900	16.365	15.882	16.365	16.365	3,227
2023-07-06	15.950	15.955	15.322	15.415	15.415	21,834
2023-07-05	16.480	16.500	16.212	16.229	16.229	6,823
2023-07-03	16.838	17.025	16.838	16.955	16.955	1,209
2023-06-30	16.731	16.805	16.730	16.805	16.805	1,009
2023-06-29	16.635	16.785	16.632	16.785	16.785	2,301
2023-06-28	16.338	16.392	16.332	16.392	16.392	446
2023-06-27	16.310	16.628	16.310	16.565	16.565	5,629
2023-06-26	16.015	16.278	16.015	16.278	16.278	4,705
2023-06-23	15.661	15.939	15.661	15.939	15.939	1,790
2023-06-22	15.932	15.932	15.762	15.895	15.895	2,314
2023-06-21	16.116	16.395	16.096	16.215	16.215	1,911
2023-06-20	16.278	16.425	16.274	16.372	16.372	3,279
2023-06-16	16.682	16.682	16.500	16.512	16.512	996
2023-06-15	16.560	16.921	16.560	16.780	16.780	561
2023-06-14	17.060	17.195	16.505	16.505	16.505	2,535
2023-06-13	16.455	16.632	16.410	16.632	16.632	3,294

← NewerPage 14 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.