Cleveland-Cliffs Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-16	330.00	340.29	328.50	340.29	340.29	16,216
2023-03-15	346.00	346.00	328.43	333.50	333.50	2,445
2023-03-14	360.00	364.75	360.00	361.33	361.33	39
2023-03-13	353.00	357.00	353.00	357.00	357.00	113
2023-03-10	371.76	372.35	360.41	361.59	361.59	661
2023-03-09	383.13	383.13	377.69	377.87	377.87	41
2023-03-08	377.00	381.75	377.00	381.75	381.75	62
2023-03-07	388.63	388.63	380.74	381.38	381.38	111
2023-03-06	403.03	403.03	394.35	394.35	394.35	331
2023-03-03	400.00	408.66	400.00	408.66	408.66	3,408
2023-03-02	392.83	392.83	392.83	392.83	392.83	252
2023-03-01	393.00	393.00	388.00	388.00	388.00	1,175
2023-02-28	391.26	391.29	391.26	391.29	391.29	98
2023-02-27	369.00	380.01	369.00	379.81	379.81	243
2023-02-24	362.63	362.63	362.10	362.10	362.10	71
2023-02-23	370.66	370.66	366.15	366.15	366.15	33
2023-02-22	363.00	365.35	363.00	363.89	363.89	531
2023-02-21	364.86	368.69	364.86	368.69	368.69	36
2023-02-20	366.00	366.00	366.00	366.00	366.00	0
2023-02-17	379.00	379.00	366.00	366.00	366.00	14
2023-02-16	378.73	378.73	378.73	378.73	378.73	0
2023-02-15	378.73	378.73	378.73	378.73	378.73	38
2023-02-14	362.00	381.99	360.00	380.14	380.14	4,495
2023-02-13	373.50	376.06	373.50	374.80	374.80	4,620
2023-02-10	365.00	368.99	365.00	368.39	368.39	252
2023-02-09	385.37	386.56	375.00	375.00	375.00	362
2023-02-08	377.54	385.33	377.54	385.33	385.33	175
2023-02-07	385.72	386.08	384.99	384.99	384.99	118
2023-02-03	405.00	405.00	405.00	405.00	405.00	0
2023-02-02	405.00	405.00	405.00	405.00	405.00	9
2023-02-01	406.00	408.27	406.00	408.27	408.27	1,177
2023-01-31	396.00	404.77	396.00	401.03	401.03	5,660
2023-01-30	406.00	406.00	406.00	406.00	406.00	0
2023-01-27	400.00	406.25	400.00	406.00	406.00	204,883
2023-01-26	390.43	390.43	390.43	390.43	390.43	52
2023-01-25	381.85	381.85	381.85	381.85	381.85	0
2023-01-24	381.85	381.85	381.85	381.85	381.85	5
2023-01-23	389.50	389.50	386.27	388.25	388.25	753,911
2023-01-20	391.18	393.23	391.18	393.23	393.23	11,010
2023-01-19	389.00	389.00	389.00	389.00	389.00	701
2023-01-18	396.30	400.00	395.00	395.00	395.00	1,021,265
2023-01-17	385.00	390.40	385.00	390.30	390.30	1,010,735
2023-01-16	389.00	389.00	389.00	389.00	389.00	12
2023-01-13	388.80	390.00	384.67	390.00	390.00	2,608,626
2023-01-12	359.98	394.63	359.98	388.70	388.70	3,067,505
2023-01-11	360.01	364.50	360.00	364.00	364.00	3,063
2023-01-10	351.55	351.55	351.55	351.55	351.55	3,800
2023-01-09	356.00	357.14	353.50	353.50	353.50	1,528
2023-01-06	351.20	358.80	351.20	358.00	358.00	1,400,482
2023-01-05	341.00	341.00	341.00	341.00	341.00	45
2023-01-04	328.00	332.00	328.00	332.00	332.00	3,035
2023-01-03	322.00	331.00	322.00	329.00	329.00	5,125
2023-01-02	322.00	322.00	322.00	322.00	322.00	0
2022-12-30	322.00	322.00	322.00	322.00	322.00	0
2022-12-29	314.00	322.00	313.00	322.00	322.00	6,024
2022-12-28	317.00	317.00	314.50	314.50	314.50	4,478
2022-12-27	331.88	338.00	331.88	338.00	338.00	10,870
2022-12-26	328.12	328.12	328.12	328.12	328.12	7
2022-12-23	332.22	332.22	328.12	328.12	328.12	5,005
2022-12-22	318.00	330.00	315.01	328.12	328.12	9,953

← NewerPage 16 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.