Cleveland-Cliffs Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-12	15.412	15.412	15.131	15.412	15.412	3,968
2022-12-09	16.360	16.360	15.935	15.940	15.940	4,697
2022-12-08	16.271	16.532	16.225	16.298	16.298	14,293
2022-12-07	15.900	16.317	15.900	16.030	16.030	7,248
2022-12-06	16.015	16.102	15.690	15.892	15.892	7,242
2022-12-05	16.470	16.470	16.025	16.025	16.025	704
2022-12-02	15.620	16.392	15.620	16.238	16.238	4,100
2022-12-01	15.500	16.138	15.500	15.792	15.792	2,394
2022-11-30	15.400	15.400	14.808	15.310	15.310	5,426
2022-11-29	15.555	15.695	15.162	15.162	15.162	2,183
2022-11-28	15.430	15.955	14.920	14.935	14.935	11,524
2022-11-25	15.802	16.040	15.650	15.705	15.705	6,001
2022-11-23	15.450	15.745	15.430	15.745	15.745	3,959
2022-11-22	15.245	15.928	15.070	15.580	15.580	17,201
2022-11-21	14.100	14.980	14.055	14.970	14.970	2,426
2022-11-18	14.790	14.790	14.162	14.162	14.162	2,780
2022-11-17	14.841	14.910	14.680	14.910	14.910	1,099
2022-11-16	15.032	15.354	14.905	15.150	15.150	1,281
2022-11-15	15.780	15.902	15.415	15.440	15.440	4,440
2022-11-14	14.810	15.515	14.810	15.258	15.258	5,011
2022-11-11	14.360	15.390	14.360	15.133	15.133	30,640
2022-11-10	13.619	13.910	13.619	13.722	13.722	4,501
2022-11-09	13.620	13.768	13.142	13.142	13.142	12,486
2022-11-08	13.680	14.188	13.680	13.825	13.825	3,426
2022-11-07	13.210	13.695	13.100	13.645	13.645	10,959
2022-11-04	12.550	13.060	12.550	12.905	12.905	4,897
2022-11-03	12.055	12.220	11.845	11.992	11.992	4,845
2022-11-02	12.950	12.950	12.470	12.505	12.505	31,961
2022-11-01	13.438	13.478	13.000	13.410	13.410	19,898
2022-10-31	13.350	13.475	13.050	13.110	13.110	12,411
2022-10-28	13.640	13.809	13.285	13.480	13.480	33,603
2022-10-27	14.300	14.336	13.875	14.130	14.130	6,789
2022-10-26	14.530	15.380	14.408	14.811	14.811	34,738
2022-10-25	13.950	14.530	13.305	14.420	14.420	24,009
2022-10-24	15.940	15.940	15.450	15.450	15.450	829
2022-10-21	15.260	16.218	15.260	16.218	16.218	20,470
2022-10-20	14.730	15.705	14.730	15.570	15.570	11,601
2022-10-19	15.130	15.130	14.715	14.831	14.831	9,314
2022-10-18	15.078	15.250	14.860	15.065	15.065	21,785
2022-10-17	14.886	15.059	14.863	15.010	15.010	13,696
2022-10-14	14.928	14.928	14.542	14.542	14.542	1,235
2022-10-13	14.740	15.558	14.659	15.460	15.460	23,399
2022-10-12	15.250	15.350	14.925	15.180	15.180	13,639
2022-10-11	15.350	15.648	15.180	15.648	15.648	3,180
2022-10-10	15.162	15.625	15.125	15.592	15.592	12,905
2022-10-07	14.938	14.938	14.722	14.900	14.900	1,809
2022-10-06	15.000	15.450	15.000	15.191	15.191	1,297
2022-10-05	15.010	15.195	14.985	14.989	14.989	9,563
2022-10-04	15.080	15.430	14.970	15.430	15.430	4,456
2022-10-03	14.075	14.718	13.870	14.660	14.660	3,475
2022-09-30	13.570	13.998	13.560	13.722	13.722	237
2022-09-29	13.830	13.830	13.442	13.630	13.630	14,322
2022-09-28	13.470	13.858	13.470	13.700	13.700	5,132
2022-09-27	13.360	13.668	13.360	13.415	13.415	3,054
2022-09-26	13.080	13.565	13.080	13.125	13.125	14,330
2022-09-23	13.560	13.569	12.990	13.000	13.000	3,660
2022-09-22	14.510	14.540	14.162	14.220	14.220	1,752
2022-09-21	14.678	14.678	14.335	14.335	14.335	4,011
2022-09-20	14.600	14.680	14.512	14.520	14.520	1,249
2022-09-16	14.850	15.110	14.850	14.955	14.955	5,691

← NewerPage 17 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.