Cleveland-Cliffs Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-13	18.820	19.435	18.712	19.108	19.108	12,612
2023-03-10	20.241	20.246	19.205	19.428	19.428	12,321
2023-03-09	21.276	21.276	20.728	20.810	20.810	1,274
2023-03-08	20.880	21.198	20.780	21.097	21.097	3,395
2023-03-07	21.710	21.710	21.174	21.210	21.210	3,844
2023-03-06	22.425	22.425	21.880	21.915	21.915	3,240
2023-03-03	22.354	22.765	22.293	22.705	22.705	8,314
2023-03-02	21.379	22.060	21.379	22.060	22.060	911
2023-03-01	21.815	21.840	21.431	21.655	21.655	4,510
2023-02-28	20.732	21.420	20.732	21.355	21.355	3,942
2023-02-27	20.259	20.745	20.259	20.715	20.715	7,530
2023-02-24	19.630	19.909	19.305	19.593	19.593	2,177
2023-02-23	20.230	20.230	19.775	19.775	19.775	18,653
2023-02-22	20.036	20.036	19.719	19.940	19.940	900
2023-02-21	19.652	20.095	19.652	19.674	19.674	2,692
2023-02-17	20.335	20.335	19.725	19.725	19.725	2,816
2023-02-16	20.410	21.041	20.311	20.912	20.912	7,671
2023-02-15	20.010	20.588	19.903	20.560	20.560	15,175
2023-02-14	19.185	20.395	19.030	20.395	20.395	16,910
2023-02-13	19.628	20.105	19.628	20.075	20.075	3,794
2023-02-10	19.550	19.899	19.455	19.899	19.899	13,793
2023-02-09	20.450	20.450	20.155	20.155	20.155	1,562
2023-02-08	20.218	20.345	20.210	20.210	20.210	3,626
2023-02-07	20.750	20.750	19.985	19.985	19.985	5,836
2023-02-06	21.370	21.381	20.645	20.888	20.888	6,190
2023-02-03	22.015	22.415	21.620	21.620	21.620	4,510
2023-02-02	21.991	21.991	21.532	21.712	21.712	812
2023-02-01	21.311	21.311	21.111	21.111	21.111	4,725
2023-01-31	20.952	21.348	20.952	21.348	21.348	2,279
2023-01-30	21.092	21.545	21.090	21.525	21.525	1,325
2023-01-27	21.228	21.575	21.123	21.575	21.575	3,964
2023-01-26	21.179	21.285	20.584	20.845	20.845	3,959
2023-01-25	19.812	20.550	19.775	20.550	20.550	8,624
2023-01-24	20.488	20.488	19.887	20.289	20.289	7,644
2023-01-23	20.980	21.025	20.505	20.700	20.700	5,561
2023-01-20	20.420	20.885	20.420	20.810	20.810	5,959
2023-01-19	20.265	20.425	20.143	20.425	20.425	2,491
2023-01-18	21.230	21.285	20.990	21.285	21.285	2,894
2023-01-17	21.040	21.555	20.590	20.850	20.850	16,342
2023-01-13	20.636	20.870	20.365	20.365	20.365	2,443
2023-01-12	20.275	20.830	19.932	20.673	20.673	25,107
2023-01-11	18.905	19.085	18.860	19.029	19.029	4,173
2023-01-10	18.325	18.695	18.161	18.695	18.695	2,729
2023-01-09	18.415	18.695	18.405	18.520	18.520	2,674
2023-01-06	17.983	18.730	17.927	18.730	18.730	9,241
2023-01-05	16.901	17.820	16.901	17.670	17.670	8,842
2023-01-04	17.045	17.425	16.768	17.230	17.230	7,377
2023-01-03	17.245	17.245	16.855	16.855	16.855	4,274
2022-12-30	16.348	16.375	15.992	16.005	16.005	4,578
2022-12-29	16.375	16.560	16.165	16.555	16.555	7,857
2022-12-28	17.205	17.205	16.230	16.270	16.270	6,589
2022-12-23	17.178	17.325	16.745	16.798	16.798	10,096
2022-12-22	16.070	16.898	16.070	16.295	16.295	30,601
2022-12-21	14.672	15.215	14.672	15.215	15.215	2,771
2022-12-20	14.490	14.680	14.285	14.445	14.445	3,207
2022-12-19	15.140	15.195	14.485	14.485	14.485	5,553
2022-12-16	14.935	15.290	14.840	15.198	15.198	1,171
2022-12-15	15.031	15.031	14.818	14.939	14.939	781
2022-12-14	15.665	15.758	15.610	15.710	15.710	1,909
2022-12-13	16.400	16.500	15.845	16.020	16.020	5,481

← NewerPage 16 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.