Cleveland-Cliffs Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	288.00	288.00	288.00	288.00	288.00	0
2023-06-13	285.00	288.00	285.00	288.00	288.00	1,593
2023-06-12	279.00	279.00	278.52	278.52	278.52	178
2023-06-09	277.22	277.22	277.22	277.22	277.22	45
2023-06-08	278.72	281.44	278.72	281.44	281.44	45
2023-06-07	280.00	280.00	279.45	279.45	279.45	2,010
2023-06-06	274.00	274.28	273.00	273.20	273.20	3,010
2023-06-05	264.75	267.00	264.75	267.00	267.00	254
2023-06-02	261.00	269.99	261.00	269.99	269.99	161
2023-06-01	246.00	246.00	246.00	246.00	246.00	168
2023-05-31	249.07	249.07	249.07	249.07	249.07	0
2023-05-30	254.50	254.50	249.07	249.07	249.07	128
2023-05-29	254.14	254.14	254.14	254.14	254.14	0
2023-05-26	250.90	254.14	250.90	254.14	254.14	1,471
2023-05-25	256.00	256.00	252.00	252.00	252.00	110
2023-05-24	254.00	254.01	253.88	254.00	254.00	940
2023-05-23	265.00	265.00	265.00	265.00	265.00	0
2023-05-22	265.00	265.00	265.00	265.00	265.00	0
2023-05-19	267.00	267.00	265.00	265.00	265.00	769
2023-05-18	262.54	262.54	262.54	262.54	262.54	0
2023-05-17	262.54	262.54	262.54	262.54	262.54	100
2023-05-16	259.23	259.23	259.23	259.23	259.23	0
2023-05-15	259.23	259.23	259.23	259.23	259.23	10
2023-05-12	256.60	256.60	256.60	256.60	256.60	0
2023-05-11	256.50	256.60	256.50	256.60	256.60	7,040
2023-05-10	260.99	268.79	260.99	268.79	268.79	1,568
2023-05-09	269.14	269.14	269.14	269.14	269.14	12
2023-05-08	256.00	256.00	256.00	256.00	256.00	0
2023-05-05	256.00	256.00	256.00	256.00	256.00	0
2023-05-04	265.00	265.00	256.00	256.00	256.00	899
2023-05-03	274.00	274.00	268.00	268.00	268.00	84
2023-05-02	269.00	274.95	263.00	274.95	274.95	1,087
2023-04-28	275.00	275.00	275.00	275.00	275.00	30
2023-04-27	270.00	274.40	270.00	274.40	274.40	1,193
2023-04-26	277.29	277.29	267.00	267.14	267.14	2,168
2023-04-25	281.51	281.83	275.63	279.52	279.52	753
2023-04-24	291.84	291.84	285.21	285.21	285.21	264
2023-04-21	292.44	292.44	284.89	284.89	284.89	689
2023-04-20	300.90	300.90	295.58	295.58	295.58	2,190
2023-04-19	308.24	309.00	305.81	305.81	305.81	1,557
2023-04-18	309.20	309.20	309.20	309.20	309.20	92
2023-04-17	314.00	314.00	312.16	313.00	313.00	725
2023-04-14	316.25	316.25	311.58	311.58	311.58	25
2023-04-13	324.00	326.97	321.19	324.25	324.25	1,893
2023-04-12	332.34	332.34	332.25	332.25	332.25	32
2023-04-11	333.15	335.00	332.00	335.00	335.00	1,555
2023-04-10	320.00	322.30	320.00	321.92	321.92	441
2023-04-05	314.51	315.00	310.00	310.00	310.00	32
2023-04-04	320.20	320.20	313.00	316.00	316.00	1,613
2023-04-03	331.00	331.00	331.00	331.00	331.00	0
2023-03-31	330.73	331.00	330.73	331.00	331.00	1,245
2023-03-30	331.08	331.08	328.30	328.30	328.30	1,046
2023-03-29	326.00	326.00	325.62	325.89	325.89	7,059
2023-03-28	325.89	325.89	325.89	325.89	325.89	20
2023-03-27	324.00	324.00	322.09	322.73	322.73	34
2023-03-24	329.00	329.00	324.00	324.05	324.05	47
2023-03-23	335.06	335.06	332.00	332.00	332.00	99
2023-03-22	335.87	338.73	330.93	333.84	333.84	1,264
2023-03-21	340.00	342.70	340.00	342.70	342.70	1,173,426
2023-03-17	329.00	329.00	329.00	329.00	329.00	129

← NewerPage 15 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.