Cleveland-Cliffs Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	14.171	14.925	13.960	14.050	14.050	13,991
2026-02-02	13.700	13.829	12.970	13.829	13.829	1,291
2026-01-30	13.940	14.311	13.550	13.761	13.761	14,143
2026-01-29	14.080	14.460	13.670	14.185	14.185	5,218
2026-01-28	14.310	14.450	13.942	14.160	14.160	3,774
2026-01-27	14.010	14.090	13.705	14.060	14.060	3,685
2026-01-26	15.160	15.340	14.148	14.148	14.148	15,946
2026-01-23	14.450	14.890	14.000	14.890	14.890	3,233
2026-01-22	14.750	15.025	14.655	14.749	14.749	3,912
2026-01-21	14.405	14.620	14.201	14.231	14.231	7,194
2026-01-20	14.500	14.500	13.610	13.715	13.715	24,847
2026-01-19	13.931	13.931	13.931	13.931	13.931	0
2026-01-16	14.390	14.400	13.730	13.931	13.931	11,020
2026-01-15	13.960	14.481	13.800	14.389	14.389	68,613
2026-01-14	13.310	14.005	13.280	13.841	13.841	14,136
2026-01-13	12.880	13.469	12.880	13.441	13.441	6,107
2026-01-12	12.760	12.845	12.521	12.845	12.845	4,558
2026-01-09	12.340	13.365	12.330	12.919	12.919	19,031
2026-01-08	11.890	12.438	11.680	12.331	12.331	15,480
2026-01-07	13.170	13.170	11.935	11.935	11.935	78,804
2026-01-06	13.419	13.419	13.230	13.300	13.300	1,526
2026-01-05	13.670	13.915	13.398	13.399	13.399	23,468
2026-01-02	13.370	13.565	13.290	13.435	13.435	31,204
2025-12-31	13.325	13.370	13.143	13.277	13.277	9,472
2025-12-30	13.540	13.690	13.422	13.510	13.510	21,788
2025-12-29	13.740	13.760	13.280	13.521	13.521	11,464
2025-12-24	13.930	13.980	13.700	13.791	13.791	5,516
2025-12-23	13.720	13.910	13.720	13.831	13.831	13,114
2025-12-22	13.290	13.885	13.290	13.772	13.772	10,043
2025-12-19	13.027	13.200	12.820	13.105	13.105	28,436
2025-12-18	13.088	13.320	12.940	12.999	12.999	28,395
2025-12-17	12.980	13.090	12.760	12.905	12.905	6,730
2025-12-16	12.720	13.290	12.610	12.971	12.971	3,905
2025-12-15	12.830	12.830	12.375	12.605	12.605	4,115
2025-12-12	13.460	13.500	12.582	12.773	12.773	12,148
2025-12-11	12.570	13.540	12.570	13.415	13.415	10,464
2025-12-10	12.480	12.678	12.370	12.530	12.530	19,967
2025-12-09	12.200	12.440	12.160	12.279	12.279	2,252
2025-12-08	12.300	12.400	12.200	12.350	12.350	13,130
2025-12-05	12.880	12.910	12.230	12.230	12.230	13,661
2025-12-04	12.797	12.805	12.530	12.711	12.711	5,999
2025-12-03	12.795	13.165	12.700	13.165	13.165	4,340
2025-12-02	12.880	13.230	12.685	12.950	12.950	12,270
2025-12-01	12.962	13.240	12.890	13.025	13.025	4,287
2025-11-28	12.720	13.035	12.680	13.019	13.019	17,766
2025-11-27	12.700	12.700	12.700	12.700	12.700	0
2025-11-26	12.490	12.760	12.380	12.700	12.700	6,208
2025-11-25	11.950	12.600	11.930	12.340	12.340	35,322
2025-11-24	11.330	11.868	11.150	11.730	11.730	22,534
2025-11-21	10.930	11.285	10.695	11.223	11.223	3,028
2025-11-20	11.420	11.770	10.995	11.195	11.195	5,626
2025-11-19	11.300	11.390	10.900	11.020	11.020	6,631
2025-11-18	10.682	11.415	10.571	11.410	11.410	13,390
2025-11-17	10.750	11.365	10.728	11.037	11.037	10,886
2025-11-14	10.270	10.840	10.242	10.670	10.670	14,665
2025-11-13	11.090	11.090	10.555	10.561	10.561	5,658
2025-11-12	10.270	11.200	10.270	11.170	11.170	9,754
2025-11-11	10.275	10.415	10.230	10.310	10.310	1,338
2025-11-10	10.970	10.970	10.405	10.435	10.435	7,257
2025-11-07	10.090	10.340	9.880	10.201	10.201	54,288

← NewerPage 4 of 5 · 254 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.