Cleveland-Cliffs Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-06	261.76	261.76	261.76	261.76	261.76	0
2023-09-05	261.76	261.76	261.76	261.76	261.76	14
2023-09-04	260.00	260.00	260.00	260.00	260.00	0
2023-09-01	260.00	260.00	260.00	260.00	260.00	0
2023-08-31	260.00	260.00	260.00	260.00	260.00	5
2023-08-30	253.55	253.55	253.55	253.55	253.55	8
2023-08-29	252.63	252.63	252.63	252.63	252.63	5
2023-08-28	245.00	245.00	245.00	245.00	245.00	0
2023-08-25	245.00	245.00	245.00	245.00	245.00	20
2023-08-24	256.64	256.64	256.64	256.64	256.64	0
2023-08-23	254.00	257.83	252.53	256.64	256.64	1,114
2023-08-22	256.13	256.13	250.00	250.00	250.00	146
2023-08-21	253.29	253.29	253.29	253.29	253.29	16
2023-08-18	254.55	254.55	254.55	254.55	254.55	15
2023-08-17	259.48	259.50	259.48	259.50	259.50	59
2023-08-16	260.72	261.25	260.72	261.25	261.25	1,250
2023-08-15	271.75	271.75	271.75	271.75	271.75	0
2023-08-14	255.00	272.80	255.00	271.75	271.75	5,284
2023-08-11	250.00	250.50	250.00	250.50	250.50	1,475
2023-08-10	254.00	254.00	250.00	250.00	250.00	148
2023-08-09	270.32	270.32	269.00	269.00	269.00	257
2023-08-08	269.00	269.00	269.00	269.00	269.00	1,000
2023-08-07	278.20	278.20	275.91	275.91	275.91	530
2023-08-04	285.00	285.00	275.34	275.34	275.34	408
2023-08-03	285.97	285.97	285.97	285.97	285.97	0
2023-08-02	285.24	285.97	285.24	285.97	285.97	15
2023-08-01	294.50	294.50	294.50	294.50	294.50	0
2023-07-31	294.50	294.50	294.50	294.50	294.50	11
2023-07-28	281.03	281.03	280.90	280.90	280.90	190
2023-07-27	300.00	300.00	300.00	300.00	300.00	0
2023-07-26	300.00	300.00	300.00	300.00	300.00	0
2023-07-25	296.00	300.00	292.50	300.00	300.00	4,388
2023-07-24	276.61	276.61	276.61	276.61	276.61	11
2023-07-21	272.00	272.00	271.00	271.00	271.00	282
2023-07-20	300.00	300.00	300.00	300.00	300.00	5
2023-07-19	281.00	281.00	281.00	281.00	281.00	358
2023-07-18	283.00	283.00	283.00	283.00	283.00	0
2023-07-17	283.00	283.00	283.00	283.00	283.00	14
2023-07-14	287.68	287.68	287.68	287.68	287.68	0
2023-07-13	287.68	287.68	287.68	287.68	287.68	0
2023-07-12	287.68	287.68	287.68	287.68	287.68	0
2023-07-11	282.00	287.68	282.00	287.68	287.68	1,042
2023-07-10	282.00	282.00	282.00	282.00	282.00	46
2023-07-07	271.16	282.27	271.16	282.27	282.27	1,664
2023-07-06	265.09	265.09	265.09	265.09	265.09	142
2023-07-05	276.10	278.00	275.79	278.00	278.00	168
2023-07-04	287.00	287.00	287.00	287.00	287.00	0
2023-07-03	287.00	287.00	287.00	287.00	287.00	0
2023-06-30	287.00	287.00	287.00	287.00	287.00	14
2023-06-29	261.65	261.65	261.65	261.65	261.65	0
2023-06-28	261.65	261.65	261.65	261.65	261.65	0
2023-06-27	278.20	283.00	261.65	261.65	261.65	3,365
2023-06-26	261.65	261.65	261.65	261.65	261.65	0
2023-06-23	273.20	273.20	261.65	261.65	261.65	2,007
2023-06-22	278.69	278.69	278.69	278.69	278.69	0
2023-06-21	278.69	278.69	278.69	278.69	278.69	5
2023-06-20	280.97	281.06	280.97	281.06	281.06	19
2023-06-19	286.00	286.00	286.00	286.00	286.00	0
2023-06-16	286.00	286.00	286.00	286.00	286.00	0
2023-06-15	286.00	286.00	286.00	286.00	286.00	3,500

← NewerPage 14 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.