Cleveland-Cliffs Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-22	7.000	7.000	6.822	6.997	6.997	17,166
2025-05-21	7.270	7.420	7.098	7.118	7.118	9,021
2025-05-20	7.295	7.501	7.270	7.501	7.501	8,153
2025-05-19	7.520	7.520	7.309	7.368	7.368	35,625
2025-05-16	7.350	7.671	7.259	7.671	7.671	4,894
2025-05-15	7.380	7.430	7.289	7.389	7.389	13,392
2025-05-14	7.570	7.771	7.455	7.455	7.455	15,003
2025-05-13	7.755	7.940	7.475	7.522	7.522	122,838
2025-05-12	7.360	7.578	7.178	7.520	7.520	57,894
2025-05-09	7.260	7.290	6.949	7.139	7.139	22,970
2025-05-08	7.800	7.880	6.969	7.259	7.259	91,563
2025-05-07	8.640	8.650	8.318	8.318	8.318	7,915
2025-05-06	8.560	8.735	8.539	8.539	8.539	2,514
2025-05-02	8.500	9.170	8.500	9.010	9.010	24,771
2025-05-01	8.320	8.639	8.290	8.530	8.530	12,856
2025-04-30	8.170	8.180	7.942	8.175	8.175	9,391
2025-04-29	8.125	8.349	8.100	8.349	8.349	9,265
2025-04-28	7.990	8.328	7.990	8.119	8.119	16,499
2025-04-25	8.000	8.000	7.800	7.849	7.849	6,937
2025-04-24	7.530	7.869	7.530	7.869	7.869	2,566
2025-04-23	7.780	7.835	7.479	7.580	7.580	5,085
2025-04-22	7.050	7.320	7.050	7.145	7.145	8,077
2025-04-17	7.140	7.380	7.099	7.380	7.380	1,106
2025-04-16	7.070	7.349	7.040	7.070	7.070	1,598
2025-04-15	7.350	7.460	7.215	7.215	7.215	2,629
2025-04-14	7.480	7.530	7.178	7.375	7.375	8,169
2025-04-11	7.290	7.400	7.000	7.101	7.101	11,053
2025-04-10	7.600	7.647	6.927	7.255	7.255	18,430
2025-04-09	6.928	8.031	6.870	8.023	8.023	22,962
2025-04-08	7.500	7.780	6.915	6.959	6.959	30,976
2025-04-07	6.650	7.700	6.350	7.359	7.359	55,678
2025-04-04	6.959	7.030	6.172	6.908	6.908	61,971
2025-04-03	8.210	8.210	7.605	7.639	7.639	35,509
2025-04-02	7.890	8.700	7.890	8.600	8.600	54,067
2025-04-01	8.290	8.290	7.969	7.969	7.969	3,346
2025-03-31	8.340	8.340	7.925	8.215	8.215	21,864
2025-03-28	9.310	9.331	8.500	8.538	8.538	12,436
2025-03-27	9.050	9.450	8.750	9.399	9.399	16,607
2025-03-26	9.330	9.450	9.140	9.208	9.208	6,807
2025-03-25	9.300	9.659	9.280	9.460	9.460	4,321
2025-03-24	9.601	9.805	9.195	9.285	9.285	19,480
2025-03-21	9.190	9.436	9.069	9.436	9.436	1,917
2025-03-20	9.530	9.532	9.328	9.465	9.465	4,621
2025-03-19	9.720	9.720	9.249	9.668	9.668	12,392
2025-03-18	10.150	10.170	9.600	9.650	9.650	7,230
2025-03-17	10.350	10.450	10.135	10.152	10.152	24,779
2025-03-14	9.960	10.521	9.960	10.292	10.292	35,833
2025-03-13	9.800	10.255	9.542	9.780	9.780	24,147
2025-03-12	9.105	9.915	9.050	9.890	9.890	39,388
2025-03-11	8.850	9.095	8.502	9.005	9.005	31,544
2025-03-10	9.600	9.768	8.530	8.585	8.585	95,928
2025-03-07	10.000	10.365	9.650	9.920	9.920	10,088
2025-03-06	10.050	10.360	9.805	9.817	9.817	14,177
2025-03-05	9.700	9.931	9.590	9.931	9.931	11,437
2025-03-04	10.100	10.100	9.150	9.603	9.603	45,499
2025-03-03	10.980	11.189	10.353	10.353	10.353	15,601
2025-02-28	10.520	11.018	10.480	10.665	10.665	47,402
2025-02-27	10.670	11.320	10.460	11.173	11.173	72,037
2025-02-26	11.100	11.279	10.602	10.602	10.602	12,899
2025-02-25	10.650	11.001	10.005	10.995	10.995	52,312

← NewerPage 7 of 21 · 1,242 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.