Cleveland-Cliffs Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-15 | 20.155 | 20.160 | 18.802 | 19.335 | 19.335 | 8,479 |
| 2021-12-14 | 19.890 | 20.835 | 19.890 | 20.680 | 20.680 | 7,057 |
| 2021-12-13 | 20.450 | 20.555 | 19.780 | 19.970 | 19.970 | 6,228 |
| 2021-12-10 | 21.200 | 21.200 | 20.090 | 20.090 | 20.090 | 1,519 |
| 2021-12-09 | 21.010 | 21.370 | 20.960 | 21.240 | 21.240 | 1,144 |
| 2021-12-08 | 21.170 | 21.660 | 20.930 | 21.458 | 21.458 | 1,754 |
| 2021-12-07 | 20.770 | 21.670 | 20.770 | 21.400 | 21.400 | 10,409 |
| 2021-12-06 | 20.420 | 20.640 | 20.170 | 20.610 | 20.610 | 1,047 |
| 2021-12-03 | 20.103 | 20.330 | 19.750 | 20.115 | 20.115 | 4,593 |
| 2021-12-02 | 20.100 | 20.610 | 20.050 | 20.202 | 20.202 | 2,277 |
| 2021-12-01 | 20.840 | 21.168 | 20.366 | 20.432 | 20.432 | 19,576 |
| 2021-11-30 | 20.600 | 20.868 | 19.798 | 20.330 | 20.330 | 9,190 |
| 2021-11-29 | 22.060 | 22.240 | 20.950 | 21.160 | 21.160 | 25,762 |
| 2021-11-26 | 21.680 | 21.830 | 21.370 | 21.830 | 21.830 | 4,085 |
| 2021-11-25 | 22.756 | 22.756 | 22.756 | 22.756 | 22.756 | 2,117 |
| 2021-11-24 | 22.690 | 22.890 | 22.650 | 22.840 | 22.840 | 6,058 |
| 2021-11-23 | 22.810 | 23.270 | 22.362 | 22.628 | 22.628 | 33,079 |
| 2021-11-22 | 22.290 | 22.930 | 22.128 | 22.928 | 22.928 | 26,191 |
| 2021-11-19 | 21.280 | 22.178 | 21.280 | 21.821 | 21.821 | 2,162 |
| 2021-11-18 | 21.500 | 21.560 | 20.960 | 21.445 | 21.445 | 1,870 |
| 2021-11-17 | 21.460 | 22.150 | 21.170 | 21.530 | 21.530 | 134,653 |
| 2021-11-16 | 21.720 | 21.720 | 21.195 | 21.470 | 21.470 | 4,473 |
| 2021-11-15 | 22.313 | 22.313 | 21.460 | 21.608 | 21.608 | 15,399 |
| 2021-11-12 | 22.370 | 22.760 | 22.130 | 22.410 | 22.410 | 386 |
| 2021-11-11 | 22.410 | 22.810 | 22.310 | 22.672 | 22.672 | 6,217 |
| 2021-11-10 | 22.300 | 22.800 | 21.850 | 21.850 | 21.850 | 5,390 |
| 2021-11-09 | 23.330 | 23.408 | 22.370 | 22.570 | 22.570 | 15,766 |
| 2021-11-08 | 23.370 | 24.120 | 23.330 | 23.675 | 23.675 | 13,015 |
| 2021-11-05 | 22.410 | 22.510 | 22.115 | 22.180 | 22.180 | 22,409 |
| 2021-11-04 | 22.590 | 23.070 | 22.140 | 22.150 | 22.150 | 10,322 |
| 2021-11-03 | 22.610 | 23.095 | 22.360 | 22.705 | 22.705 | 15,813 |
| 2021-11-02 | 22.830 | 23.020 | 22.500 | 22.770 | 22.770 | 12,990 |
| 2021-11-01 | 24.360 | 24.360 | 23.201 | 23.202 | 23.202 | 14,455 |
| 2021-10-29 | 24.780 | 25.495 | 24.420 | 24.420 | 24.420 | 23,929 |
| 2021-10-28 | 25.270 | 25.280 | 24.381 | 24.640 | 24.640 | 5,416 |
| 2021-10-27 | 25.080 | 25.940 | 24.810 | 25.190 | 25.190 | 11,018 |
| 2021-10-26 | 25.550 | 26.492 | 24.700 | 25.705 | 25.705 | 75,804 |
| 2021-10-25 | 24.415 | 25.440 | 23.920 | 25.390 | 25.390 | 94,319 |
| 2021-10-22 | 22.230 | 24.098 | 21.980 | 23.660 | 23.660 | 26,893 |
| 2021-10-21 | 21.240 | 21.652 | 21.160 | 21.170 | 21.170 | 3,408 |
| 2021-10-20 | 20.750 | 21.810 | 20.750 | 21.655 | 21.655 | 8,651 |
← NewerPage 21 of 21 · 1,241 trading days
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.