Cleveland-Cliffs Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-01	310.00	311.61	310.00	311.61	311.61	2,001
2023-11-30	298.00	298.00	298.00	298.00	298.00	762
2023-11-29	290.00	290.00	287.50	287.50	287.50	1,045
2023-11-28	290.00	290.00	290.00	290.00	290.00	0
2023-11-27	290.00	290.00	290.00	290.00	290.00	27
2023-11-24	290.00	290.00	290.00	290.00	290.00	0
2023-11-23	290.00	290.00	290.00	290.00	290.00	0
2023-11-22	290.00	290.00	290.00	290.00	290.00	240
2023-11-21	291.29	291.29	291.29	291.29	291.29	0
2023-11-17	291.29	291.29	291.29	291.29	291.29	0
2023-11-16	291.29	291.29	291.29	291.29	291.29	0
2023-11-15	291.29	291.29	291.29	291.29	291.29	0
2023-11-14	291.29	291.29	291.29	291.29	291.29	0
2023-11-13	291.29	291.29	291.29	291.29	291.29	0
2023-11-10	291.29	291.29	291.29	291.29	291.29	7
2023-11-09	292.03	292.03	292.03	292.03	292.03	86
2023-11-08	304.00	304.00	304.00	304.00	304.00	0
2023-11-07	304.00	304.00	304.00	304.00	304.00	0
2023-11-06	302.75	304.00	302.75	304.00	304.00	13,710
2023-11-03	302.30	302.30	298.75	300.50	300.50	1,489
2023-11-01	305.50	305.50	305.50	305.50	305.50	0
2023-10-31	302.00	305.50	302.00	305.50	305.50	2,738
2023-10-30	295.00	295.00	295.00	295.00	295.00	0
2023-10-27	295.00	295.00	295.00	295.00	295.00	0
2023-10-26	293.00	295.00	293.00	295.00	295.00	452
2023-10-25	264.14	264.14	264.14	264.14	264.14	0
2023-10-24	264.14	264.14	264.14	264.14	264.14	0
2023-10-23	264.14	264.14	264.14	264.14	264.14	0
2023-10-20	264.14	264.14	264.14	264.14	264.14	22
2023-10-19	250.00	267.50	250.00	267.50	267.50	1,020
2023-10-18	260.90	264.69	260.81	260.81	260.81	4,058
2023-10-17	276.29	276.29	276.29	276.29	276.29	0
2023-10-16	276.29	276.29	276.29	276.29	276.29	20
2023-10-13	272.00	272.60	272.00	272.60	272.60	15
2023-10-12	279.00	279.00	279.00	279.00	279.00	0
2023-10-11	280.06	280.06	279.00	279.00	279.00	12
2023-10-10	286.10	286.10	280.69	280.69	280.69	810
2023-10-09	282.22	282.22	282.22	282.22	282.22	8
2023-10-06	273.96	273.96	273.96	273.96	273.96	0
2023-10-05	273.96	273.96	273.96	273.96	273.96	0
2023-10-04	273.96	273.96	273.96	273.96	273.96	0
2023-10-03	273.96	273.96	273.96	273.96	273.96	0
2023-10-02	273.96	273.96	273.96	273.96	273.96	0
2023-09-29	269.00	273.96	269.00	273.96	273.96	10,016
2023-09-28	271.00	271.00	271.00	271.00	271.00	1,000
2023-09-27	257.49	257.49	257.49	257.49	257.49	0
2023-09-26	257.49	257.49	257.49	257.49	257.49	0
2023-09-25	257.49	257.49	257.49	257.49	257.49	933
2023-09-22	242.44	242.44	242.44	242.44	242.44	0
2023-09-21	242.44	242.44	242.44	242.44	242.44	0
2023-09-20	242.44	242.44	242.44	242.44	242.44	0
2023-09-19	239.11	242.44	239.11	242.44	242.44	120
2023-09-18	239.50	239.50	238.50	238.50	238.50	95
2023-09-15	249.80	249.80	249.80	249.80	249.80	0
2023-09-14	245.00	249.80	245.00	249.80	249.80	975
2023-09-13	244.00	244.00	244.00	244.00	244.00	0
2023-09-12	244.00	244.00	244.00	244.00	244.00	0
2023-09-11	249.50	249.50	244.00	244.00	244.00	20,056
2023-09-08	252.00	252.00	252.00	252.00	252.00	15
2023-09-07	261.76	261.76	261.76	261.76	261.76	0

← NewerPage 13 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.