Cleveland-Cliffs Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-12	16.000	16.135	15.935	16.062	16.062	3,569
2023-06-09	16.151	16.250	15.835	16.000	16.000	1,366
2023-06-08	16.160	16.230	15.881	16.222	16.222	4,807
2023-06-07	15.860	16.195	15.850	16.005	16.005	14,404
2023-06-06	15.259	15.679	15.259	15.595	15.595	12,880
2023-06-05	15.100	15.300	14.932	15.300	15.300	1,649
2023-06-02	14.751	15.108	14.751	15.100	15.100	3,976
2023-06-01	13.996	14.109	13.835	14.085	14.085	5,446
2023-05-31	14.015	14.015	13.638	13.828	13.828	12,528
2023-05-30	14.360	14.379	14.025	14.025	14.025	3,457
2023-05-26	14.345	14.345	14.197	14.200	14.200	16
2023-05-25	13.990	14.205	13.849	14.205	14.205	8,905
2023-05-24	14.522	14.522	14.145	14.145	14.145	4,240
2023-05-23	14.740	14.948	14.525	14.918	14.918	5,739
2023-05-22	14.952	14.955	14.782	14.915	14.915	2,821
2023-05-19	15.379	15.379	14.970	14.970	14.970	1,894
2023-05-18	15.058	15.272	14.910	15.141	15.141	4,744
2023-05-17	14.800	15.428	14.752	15.252	15.252	3,735
2023-05-16	14.705	14.705	14.538	14.598	14.598	1,195
2023-05-15	14.741	14.955	14.741	14.955	14.955	2,501
2023-05-12	14.610	14.640	14.521	14.615	14.615	25,021
2023-05-11	14.375	14.775	14.375	14.648	14.648	2,567
2023-05-10	15.085	15.088	14.648	14.735	14.735	1,255
2023-05-09	14.975	15.212	14.928	15.212	15.212	1,957
2023-05-05	14.872	15.008	14.872	15.008	15.008	7,592
2023-05-04	14.900	14.900	14.338	14.407	14.407	7,924
2023-05-03	15.290	15.555	15.240	15.280	15.280	12,104
2023-05-02	15.089	15.090	14.600	15.019	15.019	5,413
2023-04-28	15.165	15.275	15.055	15.200	15.200	5,824
2023-04-27	14.995	15.188	14.932	15.135	15.135	7,177
2023-04-26	15.269	15.280	15.000	15.000	15.000	10,328
2023-04-25	15.660	15.920	15.215	15.355	15.355	16,023
2023-04-24	15.888	16.205	15.888	16.205	16.205	12,123
2023-04-21	16.185	16.219	15.845	15.920	15.920	13,781
2023-04-20	16.825	17.040	16.752	16.755	16.755	2,412
2023-04-19	16.910	17.159	16.910	17.050	17.050	4,502
2023-04-18	17.215	17.285	17.111	17.170	17.170	5,854
2023-04-17	17.419	17.419	17.419	17.419	17.419	300
2023-04-14	17.995	18.036	17.368	17.415	17.415	4,194
2023-04-13	18.136	18.215	17.905	18.215	18.215	2,296
2023-04-12	18.505	18.700	18.101	18.101	18.101	4,170
2023-04-11	18.295	18.415	18.265	18.265	18.265	1,721
2023-04-06	16.798	17.348	16.595	17.285	17.285	4,772
2023-04-05	17.291	17.360	16.905	16.969	16.969	5,622
2023-04-04	18.080	18.080	17.187	17.495	17.495	21,978
2023-04-03	18.570	18.669	18.168	18.332	18.332	5,590
2023-03-31	18.210	18.415	18.205	18.327	18.327	2,558
2023-03-30	18.120	18.268	18.120	18.205	18.205	450
2023-03-29	18.260	18.260	17.915	17.915	17.915	436
2023-03-28	17.815	18.075	17.815	17.985	17.985	5,436
2023-03-27	17.698	17.698	17.332	17.630	17.630	2,560
2023-03-24	17.235	17.490	17.095	17.490	17.490	528
2023-03-23	17.960	18.197	17.490	17.490	17.490	10,684
2023-03-22	18.222	18.480	18.080	18.270	18.270	6,930
2023-03-21	18.338	18.468	18.268	18.398	18.398	3,500
2023-03-20	17.970	18.175	17.845	17.975	17.975	7,253
2023-03-17	17.814	17.814	17.462	17.700	17.700	4,727
2023-03-16	17.162	17.798	17.162	17.688	17.688	5,195
2023-03-15	18.560	18.660	17.150	17.509	17.509	20,245
2023-03-14	19.700	19.760	19.390	19.400	19.400	1,447

← NewerPage 15 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.