Cleveland-Cliffs Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-21	11.635	11.906	11.448	11.895	11.895	22,503
2024-11-20	11.480	12.025	11.450	11.785	11.785	8,535
2024-11-19	11.065	11.431	11.040	11.405	11.405	4,817
2024-11-18	11.290	11.290	11.021	11.164	11.164	30,716
2024-11-15	11.530	11.586	10.968	11.010	11.010	6,741
2024-11-14	11.960	11.970	11.670	11.675	11.675	1,924
2024-11-13	11.910	11.989	11.752	11.989	11.989	6,347
2024-11-12	12.290	12.330	11.825	12.025	12.025	13,105
2024-11-11	12.860	12.867	12.601	12.671	12.671	22,800
2024-11-08	13.030	13.158	12.805	12.845	12.845	17,827
2024-11-07	14.080	14.080	13.400	13.470	13.470	4,901
2024-11-06	13.365	14.320	13.121	14.160	14.160	36,830
2024-11-05	12.200	12.200	11.400	11.758	11.758	56,348
2024-11-04	13.200	13.325	13.180	13.190	13.190	5,229
2024-11-01	13.194	13.350	13.150	13.223	13.223	4,930
2024-10-31	13.210	13.271	12.875	12.969	12.969	4,345
2024-10-30	13.551	13.580	13.151	13.290	13.290	3,719
2024-10-29	13.650	13.796	13.500	13.765	13.765	2,716
2024-10-28	13.310	13.645	13.270	13.545	13.545	10,090
2024-10-25	13.500	13.500	13.049	13.070	13.070	3,164
2024-10-24	13.102	13.200	12.985	13.125	13.125	4,256
2024-10-23	13.330	13.470	13.145	13.145	13.145	6,880
2024-10-22	13.590	13.590	13.035	13.340	13.340	19,937
2024-10-21	13.880	13.890	13.453	13.511	13.511	13,968
2024-10-18	13.750	14.000	13.740	13.945	13.945	31,819
2024-10-17	13.100	13.672	12.995	13.610	13.610	29,103
2024-10-16	13.040	13.116	12.965	13.045	13.045	6,591
2024-10-15	12.920	13.205	12.920	13.010	13.010	10,666
2024-10-14	12.940	13.029	12.773	12.920	12.920	8,115
2024-10-11	12.820	13.070	12.762	13.010	13.010	6,727
2024-10-10	12.748	12.748	12.561	12.651	12.651	1,727
2024-10-09	12.670	13.050	12.660	12.830	12.830	6,321
2024-10-08	12.760	12.760	12.259	12.509	12.509	20,043
2024-10-07	12.870	13.029	12.802	12.935	12.935	4,058
2024-10-04	13.045	13.178	12.935	12.935	12.935	967
2024-10-03	12.740	12.915	12.681	12.770	12.770	10,711
2024-10-02	13.050	13.365	13.040	13.109	13.109	7,100
2024-10-01	12.760	13.035	12.645	13.035	13.035	27,707
2024-09-30	13.200	13.310	12.632	12.755	12.755	2,926
2024-09-27	12.850	13.149	12.850	12.905	12.905	12,513
2024-09-26	12.590	13.131	12.590	12.640	12.640	20,143
2024-09-25	12.388	12.435	12.145	12.250	12.250	10,975
2024-09-24	12.505	12.815	12.415	12.569	12.569	21,379
2024-09-23	11.831	12.005	11.706	11.869	11.869	6,355
2024-09-20	11.711	11.950	11.450	11.505	11.505	5,308
2024-09-19	11.750	12.090	11.750	11.890	11.890	7,074
2024-09-18	11.910	11.949	11.696	11.750	11.750	3,285
2024-09-17	11.725	11.990	11.725	11.860	11.860	6,884
2024-09-16	11.990	11.990	11.655	11.689	11.689	10,311
2024-09-13	11.550	12.131	11.520	11.975	11.975	33,477
2024-09-12	11.310	11.361	11.079	11.361	11.361	8,754
2024-09-11	10.815	10.910	10.225	10.730	10.730	19,624
2024-09-10	11.001	11.010	10.661	10.781	10.781	19,463
2024-09-09	11.450	11.675	11.439	11.445	11.445	2,388
2024-09-06	11.510	11.648	11.035	11.500	11.500	80,577
2024-09-05	12.100	12.108	11.547	11.599	11.599	3,002
2024-09-04	12.145	12.307	12.000	12.010	12.010	10,768
2024-09-03	12.804	12.804	12.069	12.069	12.069	29,288
2024-08-30	13.360	13.360	12.879	12.899	12.899	11,612
2024-08-29	13.550	13.550	13.398	13.500	13.500	1,157

← NewerPage 9 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.