Cleveland-Cliffs Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-05	664.50	664.50	646.39	647.83	647.83	5,641
2022-04-04	631.00	635.98	631.00	634.60	634.60	1,701
2022-04-01	655.10	655.10	625.21	641.19	641.19	2,147
2022-03-31	658.40	658.40	639.08	641.74	641.74	2,489
2022-03-30	649.10	649.10	633.42	635.62	635.62	3,104
2022-03-29	640.00	640.00	614.00	634.01	634.01	2,755
2022-03-28	654.00	685.99	654.00	664.15	664.15	3,965
2022-03-25	641.63	664.81	641.63	659.00	659.00	2,804
2022-03-24	618.00	663.64	618.00	657.40	657.40	4,382
2022-03-23	592.42	597.00	579.61	579.61	579.61	3,697
2022-03-22	580.00	588.00	568.71	568.71	568.71	1,878
2022-03-18	545.00	560.86	543.00	559.04	559.04	3,761
2022-03-17	550.00	566.50	550.00	561.63	561.63	1,742
2022-03-16	540.00	554.00	533.38	534.29	534.29	10,214
2022-03-15	514.59	527.60	514.59	527.60	527.60	675
2022-03-14	531.15	537.54	516.01	516.01	516.01	978,109
2022-03-11	552.08	560.10	532.41	539.14	539.14	816,821
2022-03-10	521.34	555.98	521.34	555.45	555.45	330,384
2022-03-09	504.15	519.70	500.00	517.36	517.36	499,938
2022-03-08	540.00	540.00	501.31	504.99	504.99	6,250
2022-03-07	555.00	586.00	539.78	550.33	550.33	12,621
2022-03-04	528.00	548.65	525.50	539.83	539.83	1,439,231
2022-03-03	500.00	527.99	494.59	523.24	523.24	1,363,146
2022-03-02	485.00	495.99	485.00	487.61	487.61	1,340,087
2022-03-01	471.00	482.14	457.07	481.06	481.06	438,957
2022-02-28	440.00	457.38	440.00	457.32	457.32	10,082
2022-02-25	403.50	438.64	403.50	437.37	437.37	1,501,712
2022-02-24	369.01	396.80	369.01	396.78	396.78	14,650
2022-02-23	393.00	393.00	378.00	379.04	379.04	4,396
2022-02-22	393.69	400.00	388.00	388.01	388.01	10,454
2022-02-21	393.69	393.69	393.69	393.69	393.69	0
2022-02-18	395.10	397.35	387.00	393.69	393.69	2,109
2022-02-17	401.55	401.55	383.00	385.01	385.01	12,824
2022-02-16	405.00	408.35	401.55	401.56	401.56	2,359
2022-02-15	387.50	405.00	387.50	404.51	404.51	41,936
2022-02-14	386.35	386.35	380.00	380.28	380.28	1,465
2022-02-11	407.01	415.00	386.10	386.40	386.40	12,440
2022-02-10	436.55	439.00	428.00	428.08	428.08	5,576
2022-02-09	414.15	425.00	414.15	425.00	425.00	1,528
2022-02-08	400.00	408.00	400.00	404.50	404.50	6,330
2022-02-04	393.50	393.50	386.12	390.00	390.00	7,256
2022-02-03	392.01	393.17	383.01	383.75	383.75	10,551
2022-02-02	376.00	389.50	376.00	388.62	388.62	2,595
2022-02-01	369.78	377.51	369.78	377.51	377.51	1,243
2022-01-31	350.00	354.00	348.46	353.82	353.82	3,351
2022-01-28	339.00	352.91	338.00	352.91	352.91	3,627
2022-01-27	343.71	343.71	329.41	329.41	329.41	4,843
2022-01-26	354.00	354.00	334.01	336.90	336.90	12,603
2022-01-25	341.00	350.69	339.00	347.96	347.96	7,227
2022-01-24	334.00	349.41	330.99	349.40	349.40	31,163
2022-01-21	370.02	370.02	348.75	348.94	348.94	61,573
2022-01-20	390.00	409.00	380.81	387.21	387.21	17,550
2022-01-19	424.00	424.00	399.98	401.41	401.41	3,861
2022-01-18	436.00	436.00	419.00	420.16	420.16	693
2022-01-17	446.87	446.87	446.87	446.87	446.87	0
2022-01-14	446.50	447.83	442.18	446.87	446.87	4,364
2022-01-13	469.00	469.00	450.57	451.00	451.00	234,782
2022-01-12	450.10	474.80	450.10	471.02	471.02	233,071
2022-01-11	447.50	453.82	442.00	450.57	450.57	1,098,037
2022-01-10	467.00	467.00	455.80	457.93	457.93	105,204

← NewerPage 20 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.