Cleveland-Cliffs Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-29	344.00	344.00	344.00	344.00	344.00	0
2024-02-28	344.00	344.00	344.00	344.00	344.00	0
2024-02-27	344.00	344.00	344.00	344.00	344.00	0
2024-02-26	344.00	344.00	342.50	344.00	344.00	70
2024-02-23	344.20	346.00	344.20	346.00	346.00	1,100
2024-02-22	333.10	333.10	333.10	333.10	333.10	0
2024-02-21	333.10	333.10	333.10	333.10	333.10	0
2024-02-20	331.40	333.10	331.40	333.10	333.10	37,500
2024-02-19	341.00	341.00	341.00	341.00	341.00	0
2024-02-16	341.00	341.00	341.00	341.00	341.00	2,000
2024-02-15	333.90	333.90	333.90	333.90	333.90	0
2024-02-14	334.69	336.36	333.90	333.90	333.90	9,636
2024-02-13	325.00	328.02	325.00	328.02	328.02	280
2024-02-12	330.01	330.01	330.01	330.01	330.01	0
2024-02-09	330.01	330.01	330.01	330.01	330.01	0
2024-02-08	330.01	330.01	330.01	330.01	330.01	11
2024-02-07	336.14	336.14	336.14	336.14	336.14	250
2024-02-06	351.00	351.00	351.00	351.00	351.00	0
2024-02-02	351.00	351.00	351.00	351.00	351.00	100
2024-02-01	341.00	351.00	341.00	351.00	351.00	560
2024-01-31	348.20	354.00	348.20	354.00	354.00	305
2024-01-30	334.56	342.00	334.56	342.00	342.00	1,550
2024-01-29	323.20	334.99	322.90	333.74	333.74	440
2024-01-26	318.00	318.00	318.00	318.00	318.00	300
2024-01-25	314.30	317.99	314.30	317.99	317.99	10
2024-01-24	313.44	313.44	313.44	313.44	313.44	0
2024-01-23	313.44	313.44	313.44	313.44	313.44	0
2024-01-22	301.49	313.44	301.49	313.44	313.44	636
2024-01-19	302.50	302.50	302.50	302.50	302.50	290
2024-01-18	308.74	308.74	308.74	308.74	308.74	10
2024-01-17	310.99	310.99	310.99	310.99	310.99	30
2024-01-16	311.84	311.84	311.84	311.84	311.84	10
2024-01-15	310.95	310.95	310.95	310.95	310.95	0
2024-01-12	310.95	310.95	310.95	310.95	310.95	500
2024-01-11	310.88	315.39	310.88	315.39	315.39	1,005
2024-01-10	315.40	315.82	315.40	315.82	315.82	2,994
2024-01-09	317.93	323.69	317.93	323.69	323.69	4,920
2024-01-08	324.15	324.15	324.00	324.00	324.00	2,671
2024-01-05	332.25	332.25	332.25	332.25	332.25	0
2024-01-04	332.25	332.25	332.25	332.25	332.25	891
2024-01-03	344.46	344.46	344.46	344.46	344.46	0
2024-01-02	343.82	344.46	343.82	344.46	344.46	10
2023-12-29	349.00	349.00	347.72	347.72	347.72	20
2023-12-28	353.41	353.99	353.41	353.47	353.47	113
2023-12-27	354.36	354.36	354.36	354.36	354.36	0
2023-12-26	354.36	354.36	354.36	354.36	354.36	0
2023-12-22	356.50	356.50	354.36	354.36	354.36	20
2023-12-21	355.30	355.30	354.70	354.70	354.70	2,008
2023-12-20	358.14	360.03	358.14	360.03	360.03	539
2023-12-19	360.00	364.25	360.00	361.61	361.61	588
2023-12-18	344.81	360.92	344.81	353.00	353.00	3,631
2023-12-15	331.00	331.00	331.00	331.00	331.00	626
2023-12-14	313.80	313.80	313.80	313.80	313.80	0
2023-12-13	303.90	313.80	303.90	313.80	313.80	6,264
2023-12-11	303.24	303.24	303.24	303.24	303.24	0
2023-12-08	303.24	303.24	303.24	303.24	303.24	0
2023-12-07	303.29	303.29	303.24	303.24	303.24	21
2023-12-06	305.59	305.59	305.59	305.59	305.59	10
2023-12-05	311.97	311.97	309.55	309.55	309.55	23
2023-12-04	315.41	315.41	315.41	315.41	315.41	200

← NewerPage 12 of 21 · 1,260 trading daysOlder →

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.