Cleveland-Cliffs Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	160.00	162.00	160.00	162.00	162.00	45
2026-07-20	159.99	159.99	159.99	159.99	159.99	151
2026-07-17	162.58	162.58	162.58	162.58	162.58	7
2026-07-16	169.76	169.76	169.76	169.76	169.76	0
2026-07-15	169.76	169.76	169.76	169.76	169.76	50
2026-07-14	170.00	170.00	170.00	170.00	170.00	25
2026-07-13	164.00	164.00	164.00	164.00	164.00	0
2026-07-10	164.00	164.00	164.00	164.00	164.00	27
2026-07-09	166.00	166.00	166.00	166.00	166.00	0
2026-07-08	165.00	166.00	165.00	166.00	166.00	4,117
2026-07-07	165.00	167.97	162.22	167.97	167.97	3,163
2026-07-06	169.00	172.90	169.00	172.90	172.90	3,000
2026-07-03	177.20	177.20	177.20	177.20	177.20	0
2026-07-02	176.00	177.20	176.00	177.20	177.20	2,095
2026-07-01	165.00	165.00	165.00	165.00	165.00	10
2026-06-30	165.25	165.50	165.25	165.50	165.50	2,013
2026-06-29	168.70	168.70	165.00	165.00	165.00	218
2026-06-26	182.20	182.20	175.00	175.00	175.00	4,515
2026-06-25	188.88	188.88	187.87	188.88	188.88	3,002
2026-06-24	189.99	189.99	185.00	185.00	185.00	6,005
2026-06-23	198.50	198.50	195.79	196.50	196.50	5,184
2026-06-22	213.20	213.20	213.20	213.20	213.20	10
2026-06-19	215.89	215.89	215.89	215.89	215.89	0
2026-06-18	218.00	218.00	215.89	215.89	215.89	2,480
2026-06-17	225.00	225.00	224.90	224.90	224.90	1,514
2026-06-16	235.00	235.00	228.20	228.54	228.54	3,909
2026-06-15	240.50	240.50	232.00	232.00	232.00	5,505
2026-06-12	234.50	234.50	234.50	234.50	234.50	0
2026-06-11	234.50	234.50	234.50	234.50	234.50	300
2026-06-10	218.00	218.00	216.50	216.50	216.50	650
2026-06-09	220.10	228.00	212.00	214.55	214.55	6,119
2026-06-08	224.50	225.00	218.66	218.66	218.66	13,578
2026-06-05	250.00	250.00	250.00	250.00	250.00	0
2026-06-04	246.50	250.00	246.50	250.00	250.00	136
2026-06-03	246.21	246.21	246.21	246.21	246.21	27,601
2026-06-02	240.68	240.68	240.68	240.68	240.68	1,502
2026-06-01	229.00	236.00	229.00	236.00	236.00	2,880
2026-05-29	232.45	232.45	232.45	232.45	232.45	433
2026-05-28	223.87	225.00	223.87	224.10	224.10	57
2026-05-27	223.40	225.00	223.40	225.00	225.00	4,104
2026-05-26	199.30	204.00	199.30	204.00	204.00	7,316
2026-05-25	194.10	194.10	194.10	194.10	194.10	0
2026-05-22	189.00	194.10	189.00	194.10	194.10	5,101
2026-05-21	178.00	186.00	178.00	186.00	186.00	14,501
2026-05-20	176.88	176.88	176.88	176.88	176.88	1,000
2026-05-19	175.66	179.30	175.66	179.30	179.30	3,000
2026-05-18	178.44	178.44	178.44	178.44	178.44	0
2026-05-15	182.00	182.00	178.44	178.44	178.44	3,220
2026-05-14	182.64	182.64	182.64	182.64	182.64	0
2026-05-13	182.64	182.64	182.64	182.64	182.64	0
2026-05-12	188.67	188.67	182.64	182.64	182.64	5,000
2026-05-11	192.00	194.50	192.00	194.50	194.50	9,081
2026-05-08	188.00	190.00	188.00	190.00	190.00	2,731
2026-05-07	188.55	188.55	184.00	184.00	184.00	6,503
2026-05-06	191.50	195.40	191.50	195.40	195.40	8,004
2026-05-05	183.00	185.00	183.00	183.50	183.50	50
2026-05-04	177.72	177.72	177.72	177.72	177.72	10
2026-04-30	178.50	179.60	177.00	179.60	179.60	2,611
2026-04-29	181.00	181.90	180.99	180.99	180.99	89
2026-04-28	175.50	177.50	175.50	177.50	177.50	3,012

← NewerPage 2 of 3 · 126 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.