Cleveland-Cliffs Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	10.240	10.310	9.935	10.180	10.180	26,703
2026-04-29	10.340	10.505	10.145	10.311	10.311	61,760
2026-04-28	10.650	10.930	9.910	10.450	10.450	58,000
2026-04-27	9.770	10.930	9.610	10.589	10.589	172,137
2026-04-24	9.120	9.880	9.020	9.820	9.820	25,790
2026-04-23	9.410	9.770	9.040	9.180	9.180	17,864
2026-04-22	9.240	9.370	9.000	9.150	9.150	33,753
2026-04-21	9.690	9.860	9.070	9.210	9.210	16,737
2026-04-20	9.690	10.400	8.820	9.655	9.655	86,087
2026-04-17	9.500	9.980	9.500	9.900	9.900	17,891
2026-04-16	9.730	9.850	9.650	9.770	9.770	8,816
2026-04-15	9.540	9.700	9.430	9.700	9.700	27,929
2026-04-14	9.450	9.600	9.378	9.498	9.498	11,807
2026-04-13	8.870	9.390	8.870	9.329	9.329	24,145
2026-04-10	9.260	9.370	9.150	9.160	9.160	3,056
2026-04-09	9.040	9.326	9.030	9.296	9.296	21,718
2026-04-08	9.000	9.300	9.000	9.072	9.072	37,117
2026-04-07	8.460	8.860	8.460	8.670	8.670	29,723
2026-04-02	8.160	8.520	8.050	8.275	8.275	9,980
2026-04-01	8.500	8.605	8.330	8.340	8.340	9,988
2026-03-31	8.330	8.520	8.132	8.330	8.330	11,248
2026-03-30	8.050	8.380	8.050	8.195	8.195	8,511
2026-03-27	8.590	8.680	8.125	8.135	8.135	9,928
2026-03-26	8.520	8.580	8.407	8.450	8.450	8,100
2026-03-25	8.470	8.640	8.360	8.580	8.580	8,528
2026-03-24	8.010	8.399	7.910	8.399	8.399	7,314
2026-03-23	7.700	8.271	7.610	8.178	8.178	11,093
2026-03-20	8.250	8.250	7.781	7.800	7.800	11,619
2026-03-19	8.110	8.200	7.800	8.160	8.160	52,637
2026-03-18	8.620	8.620	8.203	8.241	8.241	24,322
2026-03-17	8.660	8.770	8.310	8.319	8.319	9,998
2026-03-16	8.490	8.720	8.450	8.640	8.640	33,015
2026-03-13	9.020	9.035	8.432	8.470	8.470	114,697
2026-03-12	9.240	9.260	8.935	8.940	8.940	39,826
2026-03-11	9.790	9.790	9.229	9.229	9.229	9,091
2026-03-10	9.630	9.795	9.370	9.615	9.615	12,028
2026-03-09	9.400	9.570	9.140	9.431	9.431	36,154
2026-03-06	10.710	10.740	9.740	9.821	9.821	26,876
2026-03-05	10.870	10.890	10.510	10.600	10.600	6,474
2026-03-04	11.070	11.340	10.935	10.960	10.960	6,376
2026-03-03	11.300	11.300	10.555	11.090	11.090	7,666
2026-03-02	10.500	11.210	10.350	11.160	11.160	27,336
2026-02-27	11.230	11.230	10.500	10.530	10.530	12,181
2026-02-26	10.750	11.150	10.700	10.985	10.985	16,251
2026-02-25	10.710	10.875	10.540	10.839	10.839	6,224
2026-02-24	10.800	10.910	10.555	10.783	10.783	33,209
2026-02-23	10.890	10.890	10.510	10.860	10.860	8,415
2026-02-20	10.310	10.808	10.150	10.711	10.711	10,672
2026-02-19	10.600	10.660	10.240	10.289	10.289	17,816
2026-02-18	10.710	10.800	10.491	10.491	10.491	18,219
2026-02-17	10.710	10.710	10.050	10.565	10.565	52,036
2026-02-16	10.540	10.540	10.540	10.540	10.540	29,912
2026-02-13	10.770	10.855	9.965	10.540	10.540	74,352
2026-02-12	12.600	12.600	10.450	10.960	10.960	75,823
2026-02-11	12.460	12.960	12.210	12.326	12.326	15,316
2026-02-10	12.410	12.745	11.975	12.335	12.335	27,415
2026-02-09	14.720	14.990	11.080	12.321	12.321	101,287
2026-02-06	14.010	14.735	13.860	14.715	14.715	37,713
2026-02-05	14.420	14.420	13.850	14.074	14.074	3,399
2026-02-04	14.440	14.860	14.119	14.394	14.394	8,304

← NewerPage 3 of 21 · 1,244 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.