Cleveland-Cliffs Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
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
2025-10-20	13.320	16.695	12.160	15.708	15.708	374,392
2025-10-17	13.290	13.420	13.020	13.175	13.175	23,624
2025-10-16	14.000	14.119	13.598	13.598	13.598	9,828
2025-10-15	13.950	14.270	13.685	13.895	13.895	11,261
2025-10-14	13.244	14.185	13.131	14.185	14.185	36,199
2025-10-13	13.460	13.950	13.380	13.909	13.909	22,529
2025-10-10	14.360	14.430	13.385	13.390	13.390	68,490
2025-10-09	13.830	14.505	13.830	14.135	14.135	46,395
2025-10-08	12.910	14.150	12.910	14.150	14.150	53,966
2025-10-07	12.798	13.175	12.711	13.118	13.118	11,492
2025-10-06	12.820	12.972	12.561	12.831	12.831	3,379
2025-10-03	12.720	13.062	12.680	12.715	12.715	1,986
2025-10-02	12.540	12.931	12.490	12.839	12.839	20,509
2025-10-01	12.190	12.518	12.081	12.431	12.431	7,792
2025-09-30	12.690	13.040	12.111	12.188	12.188	41,232
2025-09-29	12.400	12.851	12.051	12.838	12.838	86,942
2025-09-26	12.110	12.351	12.070	12.285	12.285	12,559
2025-09-25	11.600	12.071	11.490	11.930	11.930	61,508
2025-09-24	11.640	11.725	11.502	11.591	11.591	58,892
2025-09-23	11.826	12.001	11.341	11.341	11.341	25,363
2025-09-22	11.590	11.748	11.395	11.585	11.585	12,031
2025-09-19	11.500	11.675	11.440	11.529	11.529	28,278
2025-09-18	11.287	11.491	10.968	11.349	11.349	12,867
2025-09-17	11.605	11.805	11.432	11.510	11.510	20,858
2025-09-16	12.060	12.181	11.560	11.730	11.730	18,342
2025-09-15	11.900	12.095	11.731	11.815	11.815	25,575
2025-09-12	11.645	11.860	11.525	11.751	11.751	5,477
2025-09-11	11.349	11.879	11.345	11.818	11.818	21,701
2025-09-10	10.820	11.265	10.820	11.205	11.205	40,894
2025-09-09	11.050	11.088	10.630	10.785	10.785	28,119
2025-09-08	11.610	11.610	10.941	11.048	11.048	30,610
2025-09-05	10.550	11.300	10.550	11.208	11.208	22,059
2025-09-04	10.470	10.522	10.175	10.522	10.522	3,188
2025-09-03	10.490	10.490	10.069	10.360	10.360	5,321
2025-09-02	10.482	10.500	10.325	10.438	10.438	5,074
2025-09-01	10.772	10.772	10.772	10.772	10.772	0
2025-08-29	10.965	10.970	10.651	10.772	10.772	20,765
2025-08-28	10.650	11.070	10.612	10.700	10.700	25,630
2025-08-27	10.500	10.890	10.491	10.819	10.819	30,304
2025-08-26	10.410	10.749	10.391	10.435	10.435	4,548
2025-08-25	10.480	10.529	10.380	10.411	10.411	2,579
2025-08-22	10.040	10.499	9.960	10.405	10.405	24,500
2025-08-21	10.071	10.131	9.905	10.131	10.131	16,741
2025-08-20	10.360	10.435	10.145	10.221	10.221	5,216
2025-08-19	10.660	10.709	10.361	10.381	10.381	34,199
2025-08-18	10.590	10.680	10.360	10.490	10.490	4,907
2025-08-15	10.640	10.895	10.540	10.619	10.619	5,884

← NewerPage 5 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.