Cleveland-Cliffs Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-21	297.00	297.00	297.00	297.00	297.00	6
2022-12-20	288.00	288.00	288.00	288.00	288.00	45
2022-12-19	300.00	300.00	283.75	283.75	283.75	80
2022-12-16	300.41	300.41	300.41	300.41	300.41	23
2022-12-15	300.50	300.50	293.00	293.00	293.00	2,017
2022-12-14	308.00	309.72	306.10	306.10	306.10	2,093
2022-12-13	318.00	318.00	318.00	318.00	318.00	797
2022-12-09	321.00	327.48	307.00	307.10	307.10	5,370
2022-12-08	322.00	324.00	317.00	317.00	317.00	8,586
2022-12-07	321.00	321.00	313.00	313.00	313.00	8,275
2022-12-06	314.05	314.05	312.13	312.13	312.13	46
2022-12-05	318.00	324.00	311.41	311.41	311.41	2,170
2022-12-02	303.00	318.78	303.00	318.78	318.78	3,285
2022-12-01	303.00	309.00	301.00	302.60	302.60	2,626
2022-11-30	287.00	296.81	287.00	296.81	296.81	310
2022-11-29	290.60	290.60	290.60	290.60	290.60	0
2022-11-28	299.00	299.00	290.34	290.60	290.60	994
2022-11-25	305.00	305.00	305.00	305.00	305.00	0
2022-11-24	305.00	305.00	305.00	305.00	305.00	0
2022-11-23	305.00	305.00	305.00	305.00	305.00	10
2022-11-22	296.71	305.89	296.71	305.89	305.89	160
2022-11-18	276.60	277.68	276.20	277.68	277.68	502
2022-11-17	289.00	292.00	283.90	283.90	283.90	1,185
2022-11-16	289.00	291.54	289.00	291.54	291.54	120
2022-11-15	306.00	306.00	300.00	300.00	300.00	4,448
2022-11-14	300.00	304.74	296.78	302.39	302.39	22,138
2022-11-11	289.50	297.30	289.50	297.30	297.30	4,841
2022-11-10	266.75	269.00	265.00	269.00	269.00	731
2022-11-09	270.00	270.00	270.00	270.00	270.00	70
2022-11-08	264.81	275.00	264.81	274.33	274.33	247
2022-11-07	262.01	264.73	261.98	261.98	261.98	81
2022-11-04	235.28	235.28	235.28	235.28	235.28	0
2022-11-03	237.00	237.00	234.00	235.28	235.28	376
2022-11-01	258.50	263.58	258.50	263.58	263.58	518
2022-10-31	260.99	263.99	258.99	263.99	263.99	695
2022-10-28	271.00	271.00	264.07	265.99	265.99	9,880
2022-10-27	282.73	282.73	274.51	277.82	277.82	5,892
2022-10-26	293.00	305.00	293.00	305.00	305.00	21,050
2022-10-25	283.00	287.70	280.00	286.00	286.00	1,158
2022-10-24	318.00	318.00	307.45	308.90	308.90	2,184,140
2022-10-21	314.00	326.70	314.00	326.70	326.70	592,748
2022-10-20	297.70	297.70	297.70	297.70	297.70	0
2022-10-19	300.59	300.59	297.70	297.70	297.70	28
2022-10-18	302.75	302.75	302.75	302.75	302.75	14
2022-10-17	297.70	297.70	297.70	297.70	297.70	0
2022-10-14	297.70	297.70	297.70	297.70	297.70	0
2022-10-13	297.70	297.70	297.70	297.70	297.70	10
2022-10-12	313.08	313.08	313.08	313.08	313.08	0
2022-10-11	313.08	313.08	313.08	313.08	313.08	0
2022-10-10	307.00	313.08	307.00	313.08	313.08	434
2022-10-07	308.00	308.00	308.00	308.00	308.00	0
2022-10-06	308.00	308.00	308.00	308.00	308.00	0
2022-10-05	301.35	308.00	301.35	308.00	308.00	73
2022-10-04	307.00	307.00	306.59	306.59	306.59	158
2022-10-03	291.00	292.17	291.00	292.17	292.17	2,201
2022-09-30	274.36	274.36	272.00	272.00	272.00	841
2022-09-29	276.73	276.73	273.00	273.00	273.00	737
2022-09-28	265.00	265.00	265.00	265.00	265.00	0
2022-09-27	265.00	265.00	265.00	265.00	265.00	0
2022-09-26	265.00	265.00	265.00	265.00	265.00	13

← NewerPage 17 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.