Cleveland-Cliffs Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-23 | 266.00 | 266.00 | 265.01 | 265.94 | 265.94 | 1,491 |
| 2022-09-22 | 285.00 | 285.00 | 280.00 | 280.00 | 280.00 | 183 |
| 2022-09-21 | 291.00 | 293.09 | 288.94 | 288.94 | 288.94 | 111 |
| 2022-09-20 | 294.00 | 294.00 | 290.00 | 290.00 | 290.00 | 40 |
| 2022-09-19 | 305.75 | 305.75 | 297.88 | 297.88 | 297.88 | 474 |
| 2022-09-15 | 307.20 | 311.71 | 305.23 | 305.23 | 305.23 | 91 |
| 2022-09-14 | 319.00 | 319.00 | 305.26 | 305.26 | 305.26 | 13,554 |
| 2022-09-13 | 351.99 | 351.99 | 350.00 | 350.00 | 350.00 | 308 |
| 2022-09-12 | 372.50 | 372.50 | 359.00 | 359.00 | 359.00 | 538,797 |
| 2022-09-09 | 359.02 | 373.90 | 359.00 | 373.90 | 373.90 | 538,916 |
| 2022-09-08 | 353.00 | 353.00 | 352.00 | 352.00 | 352.00 | 549 |
| 2022-09-07 | 334.43 | 334.43 | 334.43 | 334.43 | 334.43 | 30 |
| 2022-09-06 | 345.00 | 345.00 | 345.00 | 345.00 | 345.00 | 10 |
| 2022-09-05 | 349.99 | 349.99 | 349.99 | 349.99 | 349.99 | 0 |
| 2022-09-02 | 340.00 | 349.99 | 340.00 | 349.99 | 349.99 | 1,518 |
| 2022-09-01 | 330.50 | 330.50 | 330.00 | 330.00 | 330.00 | 34 |
| 2022-08-31 | 355.40 | 355.40 | 354.00 | 354.00 | 354.00 | 2,200 |
| 2022-08-30 | 360.00 | 361.00 | 353.00 | 355.40 | 355.40 | 2,134 |
| 2022-08-29 | 372.00 | 381.00 | 372.00 | 377.00 | 377.00 | 5,584 |
| 2022-08-26 | 387.00 | 390.00 | 381.29 | 381.29 | 381.29 | 4,426 |
| 2022-08-25 | 373.50 | 385.00 | 373.50 | 385.00 | 385.00 | 903 |
| 2022-08-24 | 363.00 | 363.00 | 363.00 | 363.00 | 363.00 | 0 |
| 2022-08-23 | 363.00 | 363.00 | 363.00 | 363.00 | 363.00 | 702 |
| 2022-08-22 | 355.00 | 355.00 | 349.00 | 349.00 | 349.00 | 753 |
| 2022-08-19 | 359.83 | 359.83 | 358.00 | 358.91 | 358.91 | 318 |
| 2022-08-18 | 375.06 | 375.06 | 370.00 | 370.00 | 370.00 | 3,118 |
| 2022-08-17 | 372.00 | 372.00 | 371.00 | 371.00 | 371.00 | 2,072 |
| 2022-08-16 | 390.00 | 390.00 | 390.00 | 390.00 | 390.00 | 828 |
| 2022-08-15 | 397.20 | 397.20 | 397.20 | 397.20 | 397.20 | 0 |
| 2022-08-12 | 397.20 | 397.20 | 397.20 | 397.20 | 397.20 | 0 |
| 2022-08-11 | 406.00 | 406.00 | 396.00 | 397.20 | 397.20 | 19,858 |
| 2022-08-10 | 391.00 | 391.00 | 389.60 | 389.60 | 389.60 | 177 |
| 2022-08-09 | 384.00 | 384.00 | 378.14 | 379.04 | 379.04 | 2,557 |
| 2022-08-08 | 377.00 | 377.48 | 373.00 | 377.00 | 377.00 | 1,569,316 |
| 2022-08-05 | 371.00 | 380.00 | 371.00 | 371.01 | 371.01 | 539,929 |
| 2022-08-04 | 343.00 | 372.10 | 343.00 | 368.31 | 368.31 | 498 |
| 2022-08-03 | 351.37 | 351.37 | 351.37 | 351.37 | 351.37 | 5 |
| 2022-08-02 | 344.20 | 354.53 | 344.20 | 354.53 | 354.53 | 400 |
| 2022-08-01 | 351.02 | 353.00 | 351.02 | 353.00 | 353.00 | 1,723 |
| 2022-07-29 | 342.00 | 361.00 | 342.00 | 361.00 | 361.00 | 18,368 |
| 2022-07-28 | 328.00 | 328.00 | 328.00 | 328.00 | 328.00 | 0 |
| 2022-07-27 | 327.50 | 328.00 | 325.15 | 328.00 | 328.00 | 1,405 |
| 2022-07-26 | 330.72 | 333.27 | 330.72 | 333.27 | 333.27 | 5,737 |
| 2022-07-25 | 337.90 | 339.68 | 334.40 | 334.40 | 334.40 | 8,695 |
| 2022-07-22 | 343.01 | 343.01 | 320.40 | 320.40 | 320.40 | 865,299 |
| 2022-07-21 | 344.22 | 353.81 | 343.50 | 352.76 | 352.76 | 885,378 |
| 2022-07-20 | 337.50 | 343.50 | 337.50 | 342.70 | 342.70 | 49,693 |
| 2022-07-19 | 320.70 | 333.00 | 320.70 | 333.00 | 333.00 | 883 |
| 2022-07-18 | 319.35 | 320.30 | 319.35 | 320.30 | 320.30 | 1,047 |
| 2022-07-15 | 305.00 | 305.00 | 305.00 | 305.00 | 305.00 | 27 |
| 2022-07-14 | 311.50 | 311.50 | 300.00 | 304.07 | 304.07 | 1,520 |
| 2022-07-13 | 318.50 | 320.81 | 317.91 | 320.81 | 320.81 | 12,432 |
| 2022-07-12 | 315.00 | 322.30 | 315.00 | 319.20 | 319.20 | 962 |
| 2022-07-11 | 317.00 | 317.00 | 314.00 | 314.00 | 314.00 | 3,527 |
| 2022-07-08 | 316.55 | 316.55 | 312.50 | 315.00 | 315.00 | 3,305 |
| 2022-07-07 | 329.50 | 329.50 | 327.00 | 327.00 | 327.00 | 1,661 |
| 2022-07-06 | 311.88 | 311.88 | 311.88 | 311.88 | 311.88 | 0 |
| 2022-07-05 | 310.00 | 311.88 | 310.00 | 311.88 | 311.88 | 28,204 |
| 2022-07-04 | 318.10 | 318.10 | 318.10 | 318.10 | 318.10 | 0 |
| 2022-07-01 | 310.00 | 320.00 | 310.00 | 318.10 | 318.10 | 44,476 |
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.