Cleveland-Cliffs Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-29 | 282.00 | 282.00 | 282.00 | 282.00 | 282.00 | 0 |
| 2024-05-28 | 282.00 | 282.00 | 282.00 | 282.00 | 282.00 | 0 |
| 2024-05-27 | 282.00 | 282.00 | 282.00 | 282.00 | 282.00 | 0 |
| 2024-05-24 | 283.00 | 283.00 | 282.00 | 282.00 | 282.00 | 212 |
| 2024-05-23 | 281.00 | 281.00 | 281.00 | 281.00 | 281.00 | 3,044 |
| 2024-05-22 | 286.30 | 286.30 | 282.27 | 282.27 | 282.27 | 956 |
| 2024-05-21 | 288.00 | 288.20 | 288.00 | 288.00 | 288.00 | 1,801 |
| 2024-05-20 | 291.10 | 291.10 | 291.10 | 291.10 | 291.10 | 210 |
| 2024-05-17 | 299.00 | 299.00 | 299.00 | 299.00 | 299.00 | 0 |
| 2024-05-16 | 299.00 | 299.00 | 299.00 | 299.00 | 299.00 | 0 |
| 2024-05-15 | 298.00 | 299.00 | 298.00 | 299.00 | 299.00 | 2,802 |
| 2024-05-14 | 296.50 | 296.50 | 296.50 | 296.50 | 296.50 | 0 |
| 2024-05-13 | 298.42 | 298.42 | 295.00 | 296.50 | 296.50 | 260 |
| 2024-05-10 | 293.00 | 293.00 | 293.00 | 293.00 | 293.00 | 0 |
| 2024-05-09 | 293.00 | 293.00 | 293.00 | 293.00 | 293.00 | 1,500 |
| 2024-05-08 | 289.25 | 290.00 | 289.25 | 290.00 | 290.00 | 15 |
| 2024-05-07 | 291.00 | 291.00 | 291.00 | 291.00 | 291.00 | 0 |
| 2024-05-06 | 291.50 | 291.50 | 291.00 | 291.00 | 291.00 | 1,674 |
| 2024-05-03 | 299.00 | 299.00 | 299.00 | 299.00 | 299.00 | 101 |
| 2024-05-02 | 290.00 | 290.88 | 290.00 | 290.88 | 290.88 | 2,011 |
| 2024-04-30 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | 652 |
| 2024-04-29 | 310.15 | 310.15 | 310.15 | 310.15 | 310.15 | 0 |
| 2024-04-26 | 310.15 | 310.15 | 310.15 | 310.15 | 310.15 | 5 |
| 2024-04-25 | 313.63 | 313.63 | 313.63 | 313.63 | 313.63 | 0 |
| 2024-04-24 | 314.00 | 314.00 | 313.63 | 313.63 | 313.63 | 44 |
| 2024-04-23 | 322.75 | 322.75 | 313.51 | 313.51 | 313.51 | 664 |
| 2024-04-22 | 366.70 | 366.70 | 366.70 | 366.70 | 366.70 | 0 |
| 2024-04-19 | 366.70 | 366.70 | 366.70 | 366.70 | 366.70 | 0 |
| 2024-04-18 | 366.70 | 366.70 | 366.70 | 366.70 | 366.70 | 0 |
| 2024-04-17 | 366.70 | 366.70 | 366.70 | 366.70 | 366.70 | 0 |
| 2024-04-16 | 366.70 | 366.70 | 366.70 | 366.70 | 366.70 | 0 |
| 2024-04-15 | 366.70 | 366.70 | 366.70 | 366.70 | 366.70 | 0 |
| 2024-04-12 | 366.70 | 366.70 | 366.70 | 366.70 | 366.70 | 0 |
| 2024-04-11 | 366.70 | 366.70 | 366.70 | 366.70 | 366.70 | 0 |
| 2024-04-10 | 366.70 | 366.70 | 366.70 | 366.70 | 366.70 | 0 |
| 2024-04-09 | 366.70 | 366.70 | 366.70 | 366.70 | 366.70 | 0 |
| 2024-04-08 | 366.70 | 366.70 | 366.70 | 366.70 | 366.70 | 0 |
| 2024-04-05 | 370.00 | 370.00 | 366.70 | 366.70 | 366.70 | 1,302 |
| 2024-04-04 | 374.60 | 374.60 | 374.60 | 374.60 | 374.60 | 0 |
| 2024-04-03 | 375.00 | 375.00 | 374.60 | 374.60 | 374.60 | 8,310 |
| 2024-04-02 | 371.40 | 371.40 | 371.40 | 371.40 | 371.40 | 14,000 |
| 2024-04-01 | 378.69 | 379.25 | 378.69 | 379.25 | 379.25 | 1,327 |
| 2024-03-27 | 366.40 | 366.40 | 366.40 | 366.40 | 366.40 | 1,835 |
| 2024-03-26 | 355.00 | 355.00 | 355.00 | 355.00 | 355.00 | 0 |
| 2024-03-25 | 355.00 | 355.00 | 355.00 | 355.00 | 355.00 | 0 |
| 2024-03-22 | 355.71 | 355.71 | 355.00 | 355.00 | 355.00 | 104 |
| 2024-03-21 | 354.99 | 354.99 | 354.99 | 354.99 | 354.99 | 0 |
| 2024-03-20 | 354.99 | 354.99 | 354.99 | 354.99 | 354.99 | 7 |
| 2024-03-19 | 355.11 | 355.11 | 355.11 | 355.11 | 355.11 | 102 |
| 2024-03-15 | 331.00 | 331.00 | 331.00 | 331.00 | 331.00 | 11 |
| 2024-03-14 | 336.30 | 337.00 | 335.00 | 337.00 | 337.00 | 320 |
| 2024-03-13 | 336.90 | 336.90 | 336.90 | 336.90 | 336.90 | 3,500 |
| 2024-03-12 | 344.77 | 344.77 | 342.20 | 342.20 | 342.20 | 15,087 |
| 2024-03-11 | 346.00 | 346.00 | 346.00 | 346.00 | 346.00 | 20 |
| 2024-03-08 | 350.87 | 350.87 | 350.87 | 350.87 | 350.87 | 271 |
| 2024-03-07 | 353.00 | 354.60 | 353.00 | 354.60 | 354.60 | 1,031 |
| 2024-03-06 | 339.18 | 339.18 | 339.18 | 339.18 | 339.18 | 10 |
| 2024-03-05 | 345.00 | 345.00 | 345.00 | 345.00 | 345.00 | 0 |
| 2024-03-04 | 348.00 | 348.00 | 345.00 | 345.00 | 345.00 | 6,506 |
| 2024-03-01 | 344.00 | 344.00 | 344.00 | 344.00 | 344.00 | 0 |
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.