Cleveland-Cliffs Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-30	300.00	315.00	300.00	310.84	310.84	22,785
2022-06-29	316.25	316.25	306.50	313.33	313.33	28,054
2022-06-28	322.00	322.00	322.00	322.00	322.00	13
2022-06-27	327.60	327.60	327.60	327.60	327.60	12
2022-06-24	329.63	329.63	327.40	327.55	327.55	1,140
2022-06-23	319.00	319.00	311.00	315.00	315.00	884
2022-06-22	322.24	332.73	322.24	329.99	329.99	989
2022-06-21	349.65	349.65	340.08	340.10	340.10	192
2022-06-20	351.00	351.00	351.00	351.00	351.00	0
2022-06-17	351.00	351.00	351.00	351.00	351.00	600
2022-06-16	350.70	350.70	350.70	350.70	350.70	4,152
2022-06-15	380.00	380.00	365.00	365.00	365.00	1,281
2022-06-14	366.65	374.00	361.00	363.00	363.00	2,251
2022-06-13	376.87	381.29	365.01	371.00	371.00	541
2022-06-10	395.00	399.00	393.00	393.00	393.00	862
2022-06-09	420.50	420.50	410.75	414.65	414.65	3,508
2022-06-08	449.82	449.82	438.50	440.57	440.57	3,867
2022-06-07	455.42	466.00	455.42	466.00	466.00	346
2022-06-06	460.00	460.00	456.99	456.99	456.99	177
2022-06-03	444.99	445.63	444.00	445.63	445.63	2,211
2022-06-02	466.00	467.04	465.75	467.04	467.04	4,658
2022-06-01	467.00	467.00	452.61	464.00	464.00	131
2022-05-31	469.00	469.00	457.00	457.00	457.00	116
2022-05-30	479.00	479.00	479.00	479.00	479.00	0
2022-05-27	465.20	479.00	465.00	479.00	479.00	7,046
2022-05-26	453.50	467.86	453.50	465.00	465.00	5,823
2022-05-25	443.18	445.59	440.44	445.59	445.59	85
2022-05-24	451.92	451.92	439.00	445.67	445.67	254
2022-05-23	432.00	456.66	432.00	456.66	456.66	156
2022-05-20	438.88	441.00	420.88	433.29	433.29	2,500
2022-05-19	426.90	437.01	426.90	430.55	430.55	6,607
2022-05-18	442.50	442.50	422.00	422.85	422.85	694
2022-05-17	445.35	458.49	445.35	458.49	458.49	1,785
2022-05-16	446.00	447.00	430.01	430.01	430.01	2,455
2022-05-13	445.91	447.48	437.53	438.19	438.19	22,766
2022-05-12	420.63	440.30	398.00	425.40	425.40	1,770
2022-05-11	453.00	453.00	436.87	436.87	436.87	801
2022-05-10	446.90	447.44	435.62	447.44	447.44	6,773
2022-05-09	467.00	467.00	455.37	462.50	462.50	89,615
2022-05-06	494.22	494.22	483.00	488.00	488.00	719
2022-05-05	514.00	514.00	495.00	505.04	505.04	2,539
2022-05-04	534.98	540.57	526.00	538.93	538.93	782
2022-05-03	530.00	539.75	527.35	534.98	534.98	5,764
2022-05-02	524.84	524.84	512.47	516.36	516.36	715
2022-04-29	559.90	559.90	524.50	525.84	525.84	1,838
2022-04-28	565.50	565.50	564.00	565.00	565.00	100
2022-04-27	566.76	568.49	560.00	560.43	560.43	88,726
2022-04-26	567.00	567.00	539.00	545.08	545.08	905,905
2022-04-25	577.00	577.00	526.49	561.50	561.50	3,005,020
2022-04-22	633.00	634.00	581.19	587.12	587.12	682,661
2022-04-21	626.00	626.00	596.73	596.74	596.74	3,454
2022-04-20	615.07	616.00	613.00	616.00	616.00	216
2022-04-19	618.80	618.80	618.80	618.80	618.80	91
2022-04-18	602.50	618.80	600.55	618.80	618.80	1,572
2022-04-13	615.00	617.80	614.50	614.50	614.50	712
2022-04-12	614.50	623.00	614.50	615.00	615.00	1,280
2022-04-11	611.00	613.07	610.80	610.80	610.80	2,182
2022-04-08	625.30	625.30	615.01	619.30	619.30	389
2022-04-07	624.10	638.00	621.14	637.75	637.75	2,124
2022-04-06	639.00	639.00	626.85	628.03	628.03	2,561

← NewerPage 19 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.