Cleveland-Cliffs Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-17	17.090	17.315	16.635	17.045	17.045	3,337
2022-06-16	17.215	17.280	16.860	16.900	16.900	2,141
2022-06-15	17.930	18.445	17.620	17.620	17.620	4,134
2022-06-14	17.805	18.300	17.578	17.735	17.735	10,765
2022-06-13	18.578	18.758	17.900	18.465	18.465	7,527
2022-06-10	19.950	20.210	19.590	19.879	19.879	3,016
2022-06-09	22.120	22.120	20.870	21.020	21.020	5,615
2022-06-08	23.570	23.662	22.335	22.450	22.450	5,106
2022-06-07	23.060	23.822	22.935	23.740	23.740	6,621
2022-06-06	23.220	23.280	22.840	23.240	23.240	4,632
2022-06-01	23.290	23.740	22.622	23.211	23.211	10,806
2022-05-31	24.550	24.560	23.100	23.560	23.560	6,329
2022-05-27	23.750	24.308	23.635	24.305	24.305	15,723
2022-05-26	22.845	23.608	22.778	23.435	23.435	8,937
2022-05-25	22.310	22.575	22.030	22.218	22.218	14,304
2022-05-24	22.720	22.720	21.905	21.985	21.985	1,984
2022-05-23	22.100	22.825	22.100	22.515	22.515	4,812
2022-05-20	22.070	22.225	21.075	21.075	21.075	1,828
2022-05-19	20.960	21.878	20.950	21.770	21.770	2,677
2022-05-18	21.895	22.410	21.148	21.155	21.155	3,837
2022-05-17	22.200	22.712	22.110	22.295	22.295	2,657
2022-05-16	22.220	22.640	21.820	21.880	21.880	8,097
2022-05-13	22.208	22.258	21.595	21.595	21.595	6,490
2022-05-12	20.760	21.728	20.470	20.865	20.865	6,742
2022-05-11	22.130	22.700	21.420	21.420	21.420	9,860
2022-05-10	22.320	22.705	21.420	22.240	22.240	6,968
2022-05-09	23.180	23.390	22.515	22.562	22.562	5,335
2022-05-06	24.890	24.890	23.840	24.425	24.425	3,009
2022-05-05	26.800	26.820	24.800	25.250	25.250	4,496
2022-05-04	26.320	26.320	25.590	26.120	26.120	1,065
2022-05-03	25.700	26.605	25.700	26.200	26.200	3,524
2022-04-29	27.845	27.918	25.779	25.886	25.886	5,048
2022-04-28	27.520	27.612	26.612	27.612	27.612	7,296
2022-04-27	27.222	27.935	26.915	27.895	27.895	11,092
2022-04-26	27.835	27.835	26.435	27.370	27.370	11,670
2022-04-25	28.140	28.550	26.235	26.657	26.657	7,873
2022-04-22	30.749	32.700	28.645	28.760	28.760	52,060
2022-04-21	30.740	31.565	29.365	29.380	29.380	12,468
2022-04-20	31.230	31.705	30.280	30.740	30.740	18,646
2022-04-19	30.640	31.232	30.245	31.020	31.020	5,595
2022-04-14	31.650	32.350	31.030	31.160	31.160	6,172
2022-04-13	31.170	31.758	30.970	31.640	31.640	20,803
2022-04-12	30.950	31.690	30.710	31.385	31.385	2,692
2022-04-11	30.510	30.755	29.721	30.640	30.640	2,065
2022-04-08	31.760	31.905	30.800	30.920	30.920	2,147
2022-04-07	30.940	31.120	30.395	30.850	30.850	4,401
2022-04-06	32.180	32.328	30.935	30.935	30.935	15,051
2022-04-05	32.658	33.960	32.658	33.160	33.160	14,815
2022-04-04	32.380	32.445	31.820	32.155	32.155	1,491
2022-04-01	32.430	33.085	31.855	32.070	32.070	3,000
2022-03-31	32.050	33.150	32.050	32.615	32.615	5,150
2022-03-30	32.885	32.890	32.040	32.350	32.350	2,633
2022-03-29	31.380	31.560	30.282	31.560	31.560	30,979
2022-03-28	32.600	33.140	32.065	32.620	32.620	12,111
2022-03-25	32.330	33.300	31.765	33.110	33.110	3,477
2022-03-24	29.575	32.758	29.510	32.680	32.680	106,670
2022-03-23	28.640	29.565	28.640	29.295	29.295	4,826
2022-03-22	28.855	29.190	28.438	28.555	28.555	2,317
2022-03-21	27.998	29.070	27.998	28.785	28.785	10,392
2022-03-18	27.310	27.310	26.560	26.990	26.990	10,472

← NewerPage 19 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.