Cleveland-Cliffs Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-17	26.260	27.700	26.260	27.320	27.320	7,522
2022-03-16	25.920	26.738	25.560	25.760	25.760	4,297
2022-03-15	24.930	25.250	24.060	25.140	25.140	12,862
2022-03-14	25.520	25.940	24.950	25.138	25.138	5,135
2022-03-11	25.860	26.738	25.794	26.320	26.320	9,094
2022-03-10	24.920	26.210	24.863	26.210	26.210	11,033
2022-03-09	23.810	24.478	23.391	24.060	24.060	5,368
2022-03-08	25.020	25.370	23.585	23.760	23.760	12,570
2022-03-07	26.100	27.770	25.605	25.605	25.605	28,715
2022-03-04	25.400	26.345	24.925	25.920	25.920	45,641
2022-03-03	23.800	25.528	23.800	25.425	25.425	13,117
2022-03-02	23.570	23.930	23.320	23.890	23.890	5,906
2022-03-01	22.530	23.455	22.290	22.835	22.835	19,612
2022-02-28	21.310	22.360	21.310	21.990	21.990	12,156
2022-02-25	19.510	21.380	19.510	21.310	21.310	19,185
2022-02-24	17.790	18.748	17.790	18.720	18.720	10,613
2022-02-23	19.265	19.365	18.642	19.120	19.120	11,349
2022-02-22	19.020	19.680	19.020	19.520	19.520	3,551
2022-02-18	19.250	19.600	19.100	19.130	19.130	3,499
2022-02-17	19.610	19.610	19.200	19.200	19.200	4,458
2022-02-16	19.460	20.120	19.460	19.854	19.854	4,472
2022-02-15	18.600	19.825	18.542	19.825	19.825	8,188
2022-02-14	18.960	19.248	18.400	18.410	18.410	5,473
2022-02-11	19.680	20.860	19.160	19.200	19.200	50,732
2022-02-10	20.423	21.490	20.270	21.130	21.130	17,264
2022-02-09	19.990	20.568	19.950	20.568	20.568	17,225
2022-02-08	19.230	19.805	19.135	19.640	19.640	8,927
2022-02-07	19.100	19.110	18.920	19.110	19.110	1,813
2022-02-04	18.720	18.858	18.400	18.770	18.770	3,565
2022-02-03	18.560	19.305	18.560	18.880	18.880	30,731
2022-02-02	18.190	18.888	17.980	18.888	18.888	38,713
2022-02-01	17.500	18.198	17.500	18.050	18.050	28,245
2022-01-31	16.600	17.208	16.600	17.090	17.090	15,451
2022-01-28	16.240	16.548	15.990	16.185	16.185	15,147
2022-01-27	16.630	16.960	16.000	16.220	16.220	13,425
2022-01-26	17.080	17.130	16.480	16.795	16.795	8,505
2022-01-25	16.540	17.010	16.280	17.010	17.010	26,129
2022-01-24	16.220	16.800	15.845	16.770	16.770	56,594
2022-01-21	18.435	18.435	17.320	17.540	17.540	16,414
2022-01-20	19.840	20.050	19.120	19.695	19.695	2,992
2022-01-19	20.940	20.940	19.740	19.740	19.740	8,998
2022-01-18	21.650	21.650	20.430	20.620	20.620	12,643
2022-01-14	21.900	22.295	21.790	21.790	21.790	2,147
2022-01-13	22.920	23.030	22.532	22.700	22.700	6,752
2022-01-12	22.690	23.325	22.555	22.810	22.810	5,396
2022-01-11	22.230	22.290	21.650	22.290	22.290	4,869
2022-01-10	23.170	23.498	22.400	22.620	22.620	4,053
2022-01-07	23.635	23.908	23.020	23.220	23.220	2,627
2022-01-06	24.030	24.250	23.360	23.571	23.571	6,940
2022-01-05	22.930	24.650	22.930	24.155	24.155	8,567
2022-01-04	22.030	22.565	21.840	22.500	22.500	3,789
2021-12-31	21.290	21.800	21.260	21.800	21.800	794
2021-12-30	20.760	21.450	20.760	21.332	21.332	7,038
2021-12-29	21.000	21.035	20.765	20.945	20.945	3,509
2021-12-23	20.200	20.378	20.000	20.378	20.378	5,753
2021-12-22	19.740	20.240	19.740	20.182	20.182	1,837
2021-12-21	19.550	20.010	19.392	19.860	19.860	13,620
2021-12-20	20.050	20.270	19.081	19.210	19.210	3,451
2021-12-17	20.310	20.720	19.991	20.410	20.410	1,573
2021-12-16	20.020	20.965	20.020	20.720	20.720	10,514

← NewerPage 20 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.