Cleveland-Cliffs Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-15	15.400	15.975	15.360	15.485	15.485	2,885
2022-09-14	16.243	16.243	15.495	15.540	15.540	7,410
2022-09-13	17.460	17.720	17.360	17.380	17.380	5,410
2022-09-12	19.000	19.000	18.144	18.144	18.144	8,510
2022-09-09	18.010	18.490	17.975	18.490	18.490	1,758
2022-09-08	17.409	17.820	17.408	17.820	17.820	752
2022-09-07	16.815	17.170	16.772	17.170	17.170	1,564
2022-09-06	17.060	17.395	16.990	17.390	17.390	3,545
2022-09-02	17.120	17.220	16.835	16.835	16.835	5,485
2022-09-01	16.620	16.690	16.190	16.295	16.295	7,752
2022-08-31	17.485	17.770	17.330	17.330	17.330	11,949
2022-08-30	18.630	18.630	17.565	17.605	17.605	18,229
2022-08-26	19.470	19.595	18.805	18.890	18.890	5,292
2022-08-25	18.559	19.052	18.559	19.052	19.052	326
2022-08-24	17.575	17.985	17.575	17.770	17.770	8,827
2022-08-23	17.460	18.212	17.400	17.930	17.930	11,406
2022-08-22	17.350	17.441	17.025	17.441	17.441	7,218
2022-08-19	18.020	18.020	17.765	17.865	17.865	647
2022-08-18	18.680	18.680	18.360	18.420	18.420	966
2022-08-17	19.125	19.160	18.408	18.585	18.585	5,921
2022-08-16	19.530	19.700	19.310	19.612	19.612	4,776
2022-08-15	19.035	19.235	18.949	19.100	19.100	1,441
2022-08-12	19.450	19.570	19.260	19.560	19.560	4,747
2022-08-11	20.190	20.345	19.900	19.900	19.900	2,921
2022-08-10	19.570	19.868	19.415	19.850	19.850	2,218
2022-08-09	18.670	18.930	18.550	18.690	18.690	12,443
2022-08-08	18.732	19.083	18.525	18.660	18.660	3,721
2022-08-05	17.695	18.655	17.695	18.495	18.495	16,068
2022-08-04	17.180	18.328	17.092	18.328	18.328	17,802
2022-08-03	17.090	17.183	17.015	17.168	17.168	1,947
2022-08-02	17.050	17.315	16.860	17.315	17.315	1,542
2022-08-01	17.302	17.550	17.278	17.462	17.462	27,406
2022-07-29	17.230	17.590	16.965	17.590	17.590	5,801
2022-07-28	16.890	17.100	16.580	16.925	16.925	18,599
2022-07-27	16.165	16.165	15.920	16.052	16.052	1,940
2022-07-26	16.470	16.720	16.261	16.402	16.402	2,214
2022-07-25	15.745	16.638	15.745	16.580	16.580	30,177
2022-07-22	17.150	17.150	15.675	15.675	15.675	12,022
2022-07-21	16.800	16.965	16.460	16.905	16.905	554
2022-07-20	16.330	16.770	16.330	16.510	16.510	19,616
2022-07-19	15.748	16.305	15.708	16.210	16.210	16,023
2022-07-18	15.430	15.860	15.430	15.781	15.781	18,487
2022-07-15	14.580	14.780	14.565	14.780	14.780	939
2022-07-14	15.000	15.010	14.360	14.420	14.420	2,323
2022-07-13	14.860	15.592	14.795	15.330	15.330	16,021
2022-07-12	14.972	15.520	14.950	15.480	15.480	1,288
2022-07-11	15.190	15.785	15.190	15.230	15.230	11,047
2022-07-08	15.920	15.920	15.215	15.420	15.420	811
2022-07-07	15.860	16.120	15.700	15.886	15.886	11,562
2022-07-06	14.990	15.165	14.820	15.080	15.080	6,654
2022-07-05	15.160	15.195	14.755	14.980	14.980	3,258
2022-07-01	15.130	15.780	15.045	15.550	15.550	24,985
2022-06-30	15.202	15.455	14.775	15.455	15.455	6,693
2022-06-29	16.070	16.070	15.210	15.445	15.445	3,779
2022-06-28	16.520	16.772	15.965	16.008	16.008	3,396
2022-06-27	16.970	16.970	16.270	16.328	16.328	5,320
2022-06-24	15.900	16.620	15.750	16.320	16.320	1,751
2022-06-23	16.323	16.323	15.365	15.410	15.410	2,772
2022-06-22	15.992	16.608	15.875	16.390	16.390	6,942
2022-06-21	17.311	17.629	16.778	16.925	16.925	807

← NewerPage 18 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.