Cleveland-Cliffs Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-24	11.365	11.368	11.169	11.318	11.318	8,378
2025-02-21	12.001	12.070	11.421	11.421	11.421	8,981
2025-02-20	12.000	12.141	11.818	11.899	11.899	23,191
2025-02-19	12.100	12.100	11.860	11.945	11.945	53,524
2025-02-18	11.600	12.009	11.552	11.895	11.895	12,230
2025-02-14	11.350	11.548	11.175	11.275	11.275	18,130
2025-02-13	10.510	11.205	10.510	11.135	11.135	16,992
2025-02-12	11.420	11.420	10.701	10.801	10.801	87,291
2025-02-11	12.390	12.390	11.325	11.325	11.325	49,560
2025-02-10	10.750	12.049	10.660	11.849	11.849	164,829
2025-02-07	10.450	10.909	10.450	10.501	10.501	4,727
2025-02-06	10.640	10.760	10.540	10.575	10.575	3,980
2025-02-05	10.420	10.690	10.420	10.575	10.575	4,116
2025-02-04	9.686	10.239	9.686	10.180	10.180	10,299
2025-02-03	10.600	10.810	9.539	9.743	9.743	49,228
2025-01-31	10.800	10.800	10.242	10.242	10.242	14,825
2025-01-30	10.340	10.430	10.181	10.195	10.195	1,762
2025-01-29	10.126	10.345	9.965	10.200	10.200	9,948
2025-01-28	9.840	10.315	9.800	10.129	10.129	3,323
2025-01-27	9.920	10.165	9.912	9.955	9.955	11,121
2025-01-24	10.120	10.240	9.965	9.989	9.989	4,785
2025-01-23	9.740	10.123	9.740	10.005	10.005	7,687
2025-01-22	10.050	10.060	9.875	9.938	9.938	21,560
2025-01-21	10.550	10.550	10.155	10.178	10.178	21,852
2025-01-17	10.400	10.525	10.395	10.419	10.419	5,939
2025-01-16	10.315	10.525	10.285	10.405	10.405	9,299
2025-01-15	10.370	10.610	10.202	10.318	10.318	4,139
2025-01-14	10.570	10.570	10.305	10.370	10.370	10,079
2025-01-13	9.762	10.485	9.760	10.425	10.425	61,004
2025-01-10	9.700	9.985	9.700	9.861	9.861	14,924
2025-01-08	9.980	9.980	9.522	9.635	9.635	11,913
2025-01-07	10.249	10.485	10.029	10.089	10.089	33,470
2025-01-06	9.680	10.205	9.660	9.885	9.885	26,979
2025-01-03	9.768	9.768	9.147	9.510	9.510	33,782
2025-01-02	9.527	9.625	9.481	9.590	9.590	10,546
2024-12-31	9.578	9.595	9.412	9.465	9.465	13,261
2024-12-30	9.240	9.249	8.995	9.220	9.220	26,724
2024-12-27	9.258	9.525	9.169	9.205	9.205	7,006
2024-12-24	9.390	9.429	9.225	9.429	9.429	5,716
2024-12-23	9.435	9.435	9.306	9.391	9.391	13,682
2024-12-20	9.215	9.528	9.215	9.435	9.435	7,977
2024-12-19	9.550	9.805	9.171	9.409	9.409	33,374
2024-12-18	9.940	10.150	9.925	10.017	10.017	35,959
2024-12-17	9.775	9.958	9.630	9.950	9.950	10,959
2024-12-16	10.070	10.145	9.912	10.023	10.023	24,542
2024-12-13	11.020	11.040	10.400	10.400	10.400	19,623
2024-12-12	11.880	11.880	10.780	11.038	11.038	34,009
2024-12-11	12.130	12.185	11.845	11.860	11.860	10,376
2024-12-10	12.140	12.170	11.885	12.123	12.123	15,495
2024-12-09	11.960	12.658	11.960	12.405	12.405	19,380
2024-12-06	12.160	12.200	11.765	11.775	11.775	15,865
2024-12-05	12.480	12.480	11.880	11.950	11.950	28,157
2024-12-04	12.815	12.946	12.470	12.555	12.555	11,794
2024-12-03	13.200	13.220	12.739	12.815	12.815	30,732
2024-12-02	12.800	13.087	12.705	12.929	12.929	10,680
2024-11-29	12.290	12.709	12.290	12.585	12.585	9,461
2024-11-27	12.120	12.548	12.087	12.225	12.225	5,835
2024-11-26	12.640	12.900	12.150	12.165	12.165	15,916
2024-11-25	12.500	12.877	12.400	12.799	12.799	12,960
2024-11-22	11.800	12.465	11.800	12.465	12.465	4,088

← NewerPage 8 of 21 · 1,245 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.