Cleveland-Cliffs Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-11-06 | 10.530 | 10.550 | 10.161 | 10.309 | 10.309 | 10,263 |
| 2025-11-05 | 10.590 | 10.840 | 10.452 | 10.630 | 10.630 | 8,709 |
| 2025-11-04 | 11.670 | 11.670 | 10.725 | 10.725 | 10.725 | 70,021 |
| 2025-11-03 | 12.250 | 12.260 | 11.531 | 11.859 | 11.859 | 18,250 |
| 2025-10-31 | 12.400 | 12.631 | 12.213 | 12.585 | 12.585 | 14,641 |
| 2025-10-30 | 12.600 | 12.780 | 12.235 | 12.341 | 12.341 | 73,741 |
| 2025-10-29 | 13.880 | 14.725 | 13.860 | 14.098 | 14.098 | 71,599 |
| 2025-10-28 | 13.880 | 14.401 | 13.710 | 14.091 | 14.091 | 17,126 |
| 2025-10-27 | 13.140 | 13.859 | 13.140 | 13.820 | 13.820 | 9,787 |
| 2025-10-24 | 13.060 | 13.375 | 13.060 | 13.240 | 13.240 | 9,651 |
| 2025-10-23 | 13.100 | 13.368 | 12.825 | 13.160 | 13.160 | 15,643 |
| 2025-10-22 | 13.490 | 13.620 | 13.051 | 13.195 | 13.195 | 60,990 |
| 2025-10-21 | 17.140 | 17.200 | 13.165 | 13.365 | 13.365 | 213,656 |
← NewerPage 5 of 5 · 255 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.