Cleveland-Cliffs Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 241.00 | 248.78 | 241.00 | 248.78 | 248.78 | 1,075 |
| 2024-08-20 | 236.50 | 236.50 | 236.50 | 236.50 | 236.50 | 258 |
| 2024-08-19 | 243.55 | 243.60 | 243.55 | 243.60 | 243.60 | 2,020 |
| 2024-08-16 | 235.90 | 235.90 | 235.90 | 235.90 | 235.90 | 0 |
| 2024-08-15 | 237.00 | 237.00 | 235.90 | 235.90 | 235.90 | 2,015 |
| 2024-08-14 | 238.90 | 241.37 | 236.50 | 241.37 | 241.37 | 2,578 |
| 2024-08-13 | 241.77 | 246.98 | 241.77 | 246.98 | 246.98 | 80 |
| 2024-08-12 | 246.00 | 246.00 | 246.00 | 246.00 | 246.00 | 2,005 |
| 2024-08-09 | 247.50 | 247.50 | 246.55 | 246.55 | 246.55 | 198 |
| 2024-08-08 | 259.93 | 259.93 | 259.93 | 259.93 | 259.93 | 0 |
| 2024-08-07 | 263.00 | 263.00 | 259.93 | 259.93 | 259.93 | 2,606 |
| 2024-08-06 | 260.00 | 264.00 | 260.00 | 264.00 | 264.00 | 121 |
| 2024-08-05 | 262.00 | 262.00 | 258.50 | 258.50 | 258.50 | 646 |
| 2024-08-02 | 265.00 | 265.00 | 265.00 | 265.00 | 265.00 | 351 |
| 2024-08-01 | 280.00 | 280.00 | 274.00 | 274.91 | 274.91 | 256 |
| 2024-07-31 | 287.00 | 287.00 | 287.00 | 287.00 | 287.00 | 31 |
| 2024-07-30 | 283.59 | 283.59 | 283.59 | 283.59 | 283.59 | 0 |
| 2024-07-29 | 283.59 | 283.59 | 283.59 | 283.59 | 283.59 | 5 |
| 2024-07-26 | 285.00 | 285.00 | 278.81 | 284.34 | 284.34 | 331 |
| 2024-07-25 | 282.70 | 282.70 | 273.91 | 273.91 | 273.91 | 35 |
| 2024-07-24 | 289.70 | 289.70 | 266.01 | 266.01 | 266.01 | 187 |
| 2024-07-23 | 275.00 | 288.34 | 274.33 | 281.61 | 281.61 | 1,774 |
| 2024-07-22 | 273.00 | 274.00 | 273.00 | 273.14 | 273.14 | 2,328 |
| 2024-07-19 | 274.80 | 274.80 | 274.80 | 274.80 | 274.80 | 78 |
| 2024-07-18 | 273.91 | 273.91 | 273.91 | 273.91 | 273.91 | 15 |
| 2024-07-17 | 280.66 | 280.66 | 280.66 | 280.66 | 280.66 | 0 |
| 2024-07-16 | 279.00 | 280.66 | 279.00 | 280.66 | 280.66 | 30 |
| 2024-07-15 | 289.25 | 291.25 | 289.25 | 291.25 | 291.25 | 2,173 |
| 2024-07-12 | 287.00 | 287.00 | 287.00 | 287.00 | 287.00 | 50 |
| 2024-07-11 | 279.00 | 283.06 | 279.00 | 283.06 | 283.06 | 10,696 |
| 2024-07-10 | 271.07 | 274.27 | 271.07 | 273.99 | 273.99 | 92 |
| 2024-07-09 | 272.92 | 272.92 | 272.92 | 272.92 | 272.92 | 5 |
| 2024-07-08 | 284.00 | 284.00 | 284.00 | 284.00 | 284.00 | 0 |
| 2024-07-05 | 282.30 | 284.00 | 282.30 | 284.00 | 284.00 | 2,055 |
| 2024-07-04 | 292.38 | 292.38 | 292.38 | 292.38 | 292.38 | 0 |
| 2024-07-03 | 292.38 | 292.38 | 292.38 | 292.38 | 292.38 | 36 |
| 2024-07-02 | 292.07 | 292.07 | 292.07 | 292.07 | 292.07 | 190 |
| 2024-07-01 | 280.01 | 280.01 | 280.01 | 280.01 | 280.01 | 0 |
| 2024-06-28 | 280.01 | 288.96 | 280.01 | 280.01 | 280.01 | 122 |
| 2024-06-27 | 262.00 | 262.00 | 262.00 | 262.00 | 262.00 | 0 |
| 2024-06-26 | 262.00 | 262.00 | 262.00 | 262.00 | 262.00 | 0 |
| 2024-06-25 | 261.01 | 262.00 | 261.00 | 262.00 | 262.00 | 755 |
| 2024-06-24 | 263.55 | 263.55 | 263.55 | 263.55 | 263.55 | 0 |
| 2024-06-21 | 263.55 | 263.55 | 263.55 | 263.55 | 263.55 | 2,000 |
| 2024-06-20 | 276.99 | 276.99 | 276.99 | 276.99 | 276.99 | 0 |
| 2024-06-19 | 276.99 | 276.99 | 276.99 | 276.99 | 276.99 | 0 |
| 2024-06-18 | 276.99 | 276.99 | 276.99 | 276.99 | 276.99 | 0 |
| 2024-06-17 | 276.99 | 276.99 | 276.99 | 276.99 | 276.99 | 0 |
| 2024-06-14 | 276.99 | 276.99 | 276.99 | 276.99 | 276.99 | 14 |
| 2024-06-13 | 274.00 | 274.00 | 271.00 | 271.00 | 271.00 | 687 |
| 2024-06-12 | 278.01 | 278.01 | 278.01 | 278.01 | 278.01 | 114 |
| 2024-06-11 | 276.00 | 276.00 | 276.00 | 276.00 | 276.00 | 3,410 |
| 2024-06-10 | 287.00 | 287.00 | 287.00 | 287.00 | 287.00 | 1,503 |
| 2024-06-07 | 280.00 | 282.10 | 280.00 | 282.10 | 282.10 | 523 |
| 2024-06-06 | 284.10 | 284.10 | 284.10 | 284.10 | 284.10 | 0 |
| 2024-06-05 | 284.10 | 284.10 | 284.10 | 284.10 | 284.10 | 181 |
| 2024-06-04 | 306.50 | 306.50 | 306.50 | 306.50 | 306.50 | 0 |
| 2024-06-03 | 306.50 | 306.50 | 306.50 | 306.50 | 306.50 | 7 |
| 2024-05-31 | 288.50 | 288.50 | 288.50 | 288.50 | 288.50 | 503 |
| 2024-05-30 | 284.00 | 285.50 | 284.00 | 285.50 | 285.50 | 2,603 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2020-04-02 | 1.4406 MXN |
| 2020-01-02 | 1.1328 MXN |
| 2019-10-03 | 1.9744 MXN |
| 2019-07-03 | 1.1433 MXN |
| 2019-04-04 | 0.9583 MXN |
| 2019-01-03 | 0.9818 MXN |
Open, high, low and close are as traded (MXN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.