Cleveland-Cliffs Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-14 | 10.470 | 10.470 | 9.960 | 10.235 | 10.235 | 26,264 |
| 2025-08-13 | 10.000 | 10.535 | 9.945 | 10.451 | 10.451 | 63,643 |
| 2025-08-12 | 9.970 | 10.269 | 9.815 | 9.885 | 9.885 | 40,566 |
| 2025-08-11 | 9.620 | 9.799 | 9.321 | 9.649 | 9.649 | 14,141 |
| 2025-08-08 | 9.460 | 9.680 | 9.420 | 9.535 | 9.535 | 20,966 |
| 2025-08-07 | 9.490 | 9.725 | 9.315 | 9.405 | 9.405 | 6,334 |
| 2025-08-06 | 9.690 | 9.695 | 9.435 | 9.449 | 9.449 | 2,980 |
| 2025-08-05 | 9.790 | 9.790 | 9.465 | 9.699 | 9.699 | 2,739 |
| 2025-08-04 | 10.000 | 10.100 | 9.799 | 9.945 | 9.945 | 10,088 |
| 2025-08-01 | 10.340 | 10.340 | 10.000 | 10.152 | 10.152 | 18,619 |
| 2025-07-31 | 10.350 | 10.691 | 10.280 | 10.502 | 10.502 | 16,638 |
| 2025-07-30 | 10.880 | 10.890 | 10.585 | 10.799 | 10.799 | 5,504 |
| 2025-07-29 | 11.240 | 11.260 | 10.445 | 10.621 | 10.621 | 17,447 |
| 2025-07-28 | 11.700 | 11.700 | 11.035 | 11.111 | 11.111 | 8,043 |
| 2025-07-25 | 10.930 | 11.365 | 10.841 | 11.315 | 11.315 | 19,588 |
| 2025-07-24 | 11.090 | 11.370 | 10.831 | 10.909 | 10.909 | 14,771 |
| 2025-07-23 | 11.320 | 11.601 | 11.085 | 11.085 | 11.085 | 29,513 |
| 2025-07-22 | 10.840 | 11.970 | 10.840 | 11.309 | 11.309 | 132,766 |
| 2025-07-21 | 9.620 | 10.980 | 9.580 | 10.749 | 10.749 | 205,807 |
| 2025-07-18 | 9.420 | 9.635 | 9.420 | 9.455 | 9.455 | 77,537 |
| 2025-07-17 | 9.120 | 9.420 | 9.070 | 9.329 | 9.329 | 16,153 |
| 2025-07-16 | 9.010 | 9.230 | 8.705 | 9.065 | 9.065 | 20,680 |
| 2025-07-15 | 9.520 | 9.660 | 9.091 | 9.139 | 9.139 | 3,489 |
| 2025-07-14 | 9.900 | 9.920 | 9.455 | 9.521 | 9.521 | 12,470 |
| 2025-07-11 | 9.610 | 9.879 | 9.470 | 9.799 | 9.799 | 23,967 |
| 2025-07-10 | 9.020 | 9.839 | 9.020 | 9.679 | 9.679 | 47,899 |
| 2025-07-09 | 8.900 | 8.999 | 8.735 | 8.928 | 8.928 | 23,892 |
| 2025-07-08 | 8.600 | 8.970 | 8.600 | 8.900 | 8.900 | 10,689 |
| 2025-07-07 | 8.780 | 8.780 | 8.355 | 8.375 | 8.375 | 26,596 |
| 2025-07-04 | 8.807 | 8.807 | 8.807 | 8.807 | 8.807 | 0 |
| 2025-07-03 | 8.660 | 8.850 | 8.611 | 8.807 | 8.807 | 39,363 |
| 2025-07-02 | 8.120 | 8.745 | 8.120 | 8.605 | 8.605 | 58,454 |
| 2025-07-01 | 7.700 | 7.929 | 7.431 | 7.925 | 7.925 | 26,172 |
| 2025-06-30 | 7.470 | 7.690 | 7.360 | 7.591 | 7.591 | 69,302 |
| 2025-06-27 | 7.400 | 7.480 | 7.095 | 7.185 | 7.185 | 63,700 |
| 2025-06-26 | 7.090 | 7.539 | 7.090 | 7.529 | 7.529 | 14,056 |
| 2025-06-25 | 7.210 | 7.230 | 7.000 | 7.051 | 7.051 | 3,698 |
| 2025-06-24 | 7.000 | 7.218 | 6.970 | 7.055 | 7.055 | 12,295 |
| 2025-06-23 | 7.020 | 7.020 | 6.735 | 6.815 | 6.815 | 16,785 |
| 2025-06-20 | 7.470 | 7.649 | 7.065 | 7.069 | 7.069 | 7,747 |
| 2025-06-19 | 7.410 | 7.410 | 7.410 | 7.410 | 7.410 | 0 |
| 2025-06-18 | 7.800 | 7.941 | 7.410 | 7.410 | 7.410 | 8,727 |
| 2025-06-17 | 7.380 | 7.979 | 7.242 | 7.821 | 7.821 | 23,956 |
| 2025-06-16 | 7.290 | 7.565 | 7.065 | 7.485 | 7.485 | 41,420 |
| 2025-06-13 | 7.000 | 7.400 | 7.000 | 7.265 | 7.265 | 18,603 |
| 2025-06-12 | 7.200 | 7.269 | 7.160 | 7.230 | 7.230 | 2,294 |
| 2025-06-11 | 7.580 | 7.700 | 7.235 | 7.290 | 7.290 | 27,689 |
| 2025-06-10 | 7.810 | 8.035 | 7.790 | 7.911 | 7.911 | 7,149 |
| 2025-06-09 | 7.700 | 7.921 | 7.640 | 7.755 | 7.755 | 35,312 |
| 2025-06-06 | 7.200 | 7.640 | 7.200 | 7.510 | 7.510 | 52,596 |
| 2025-06-05 | 7.490 | 7.610 | 7.135 | 7.231 | 7.231 | 10,047 |
| 2025-06-04 | 7.460 | 7.750 | 7.300 | 7.451 | 7.451 | 47,507 |
| 2025-06-03 | 7.210 | 7.539 | 6.710 | 7.519 | 7.519 | 100,577 |
| 2025-06-02 | 7.260 | 7.900 | 6.962 | 7.005 | 7.005 | 374,358 |
| 2025-05-30 | 5.815 | 5.815 | 5.650 | 5.790 | 5.790 | 14,905 |
| 2025-05-29 | 6.100 | 6.130 | 5.785 | 5.802 | 5.802 | 86,251 |
| 2025-05-28 | 6.230 | 6.330 | 6.112 | 6.129 | 6.129 | 74,960 |
| 2025-05-27 | 6.550 | 6.560 | 6.070 | 6.458 | 6.458 | 59,693 |
| 2025-05-23 | 6.810 | 6.930 | 6.770 | 6.890 | 6.890 | 5,928 |
| 2025-05-22 | 7.000 | 7.000 | 6.822 | 6.997 | 6.997 | 17,166 |
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.