Cleveland-Cliffs Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-07 | 483.95 | 486.00 | 473.00 | 476.00 | 476.00 | 73,331 |
| 2022-01-06 | 492.09 | 492.09 | 478.52 | 478.52 | 478.52 | 1,474 |
| 2022-01-05 | 463.00 | 503.95 | 463.00 | 489.65 | 489.65 | 385,642 |
| 2022-01-04 | 455.60 | 467.13 | 452.90 | 464.27 | 464.27 | 1,354 |
| 2022-01-03 | 455.00 | 459.00 | 444.00 | 445.54 | 445.54 | 411,547 |
| 2021-12-31 | 437.10 | 449.22 | 437.10 | 446.61 | 446.61 | 200,279 |
| 2021-12-30 | 436.46 | 440.00 | 435.65 | 436.27 | 436.27 | 278,463 |
| 2021-12-29 | 432.42 | 432.42 | 421.41 | 424.53 | 424.53 | 514 |
| 2021-12-28 | 426.00 | 435.79 | 426.00 | 433.25 | 433.25 | 3,425 |
| 2021-12-27 | 427.00 | 429.94 | 426.00 | 426.00 | 426.00 | 1,361 |
| 2021-12-24 | 418.19 | 418.19 | 418.19 | 418.19 | 418.19 | 0 |
| 2021-12-23 | 422.00 | 422.00 | 418.10 | 418.19 | 418.19 | 319,203 |
| 2021-12-22 | 415.00 | 422.99 | 415.00 | 417.33 | 417.33 | 1,247 |
| 2021-12-21 | 406.50 | 415.90 | 402.00 | 414.78 | 414.78 | 10,310 |
| 2021-12-20 | 400.08 | 400.08 | 395.74 | 399.00 | 399.00 | 78,564 |
| 2021-12-17 | 425.00 | 429.00 | 425.00 | 427.18 | 427.18 | 934 |
| 2021-12-16 | 421.99 | 437.80 | 421.99 | 431.24 | 431.24 | 74,329 |
| 2021-12-15 | 409.00 | 419.00 | 400.01 | 419.00 | 419.00 | 23,452 |
| 2021-12-14 | 435.30 | 439.49 | 434.00 | 435.41 | 435.41 | 321,150 |
| 2021-12-13 | 421.52 | 424.00 | 414.41 | 424.00 | 424.00 | 36,948 |
| 2021-12-10 | 420.00 | 420.00 | 418.26 | 418.26 | 418.26 | 419 |
| 2021-12-09 | 446.96 | 450.00 | 441.00 | 441.77 | 441.77 | 448 |
| 2021-12-08 | 440.10 | 449.61 | 440.10 | 446.96 | 446.96 | 520 |
| 2021-12-07 | 436.00 | 457.80 | 436.00 | 445.75 | 445.75 | 478,101 |
| 2021-12-06 | 433.00 | 440.00 | 433.00 | 436.60 | 436.60 | 16,531 |
| 2021-12-03 | 426.11 | 433.35 | 425.00 | 427.52 | 427.52 | 257,160 |
| 2021-12-02 | 431.66 | 440.00 | 427.00 | 427.50 | 427.50 | 8,356 |
| 2021-12-01 | 438.41 | 447.19 | 423.00 | 423.83 | 423.83 | 6,540 |
| 2021-11-30 | 445.08 | 446.39 | 426.50 | 439.43 | 439.43 | 18,872 |
| 2021-11-29 | 463.50 | 463.50 | 452.00 | 452.13 | 452.13 | 28,888 |
| 2021-11-26 | 470.00 | 477.00 | 468.00 | 477.00 | 477.00 | 1,760 |
| 2021-11-25 | 489.00 | 489.00 | 489.00 | 489.00 | 489.00 | 0 |
| 2021-11-24 | 484.98 | 491.00 | 484.98 | 489.00 | 489.00 | 615 |
| 2021-11-23 | 482.08 | 490.00 | 477.50 | 478.00 | 478.00 | 10,638 |
| 2021-11-22 | 469.03 | 480.45 | 469.03 | 477.50 | 477.50 | 14,214 |
| 2021-11-19 | 446.02 | 456.57 | 444.06 | 456.46 | 456.46 | 5,535 |
| 2021-11-18 | 444.96 | 445.00 | 444.00 | 445.00 | 445.00 | 1,045 |
| 2021-11-17 | 455.30 | 455.30 | 436.48 | 443.55 | 443.55 | 5,767 |
| 2021-11-16 | 449.99 | 449.99 | 440.11 | 446.83 | 446.83 | 7,874 |
| 2021-11-12 | 466.00 | 466.10 | 456.95 | 457.13 | 457.13 | 22,421 |
| 2021-11-11 | 460.00 | 469.89 | 460.00 | 464.81 | 464.81 | 13,729 |
| 2021-11-10 | 460.00 | 461.00 | 448.85 | 452.00 | 452.00 | 5,526 |
| 2021-11-09 | 467.02 | 472.29 | 452.60 | 458.23 | 458.23 | 1,007,347 |
| 2021-11-08 | 471.21 | 491.50 | 471.21 | 480.21 | 480.21 | 1,018,549 |
| 2021-11-05 | 455.50 | 461.17 | 453.75 | 455.00 | 455.00 | 2,183 |
| 2021-11-04 | 469.75 | 469.75 | 455.47 | 455.59 | 455.59 | 10,243 |
| 2021-11-03 | 470.98 | 482.50 | 465.00 | 465.00 | 465.00 | 4,400 |
| 2021-11-01 | 488.00 | 498.00 | 482.80 | 485.16 | 485.16 | 878,331 |
| 2021-10-29 | 510.00 | 520.10 | 495.27 | 497.21 | 497.21 | 1,138,453 |
| 2021-10-28 | 504.51 | 504.51 | 496.68 | 497.24 | 497.24 | 445,072 |
| 2021-10-27 | 510.65 | 521.91 | 501.60 | 505.46 | 505.46 | 14,514 |
| 2021-10-26 | 499.98 | 534.77 | 499.97 | 518.78 | 518.78 | 437,583 |
| 2021-10-25 | 481.00 | 514.00 | 481.00 | 512.63 | 512.63 | 285,781 |
| 2021-10-22 | 429.40 | 485.00 | 429.40 | 481.00 | 481.00 | 109,091 |
| 2021-10-21 | 432.00 | 437.25 | 429.40 | 429.51 | 429.51 | 12,715 |
| 2021-10-20 | 434.99 | 440.00 | 434.99 | 437.00 | 437.00 | 397 |
| 2021-10-19 | 425.35 | 430.47 | 423.70 | 423.91 | 423.91 | 12,220 |
| 2021-10-18 | 418.00 | 436.12 | 418.00 | 435.00 | 435.00 | 85,910 |
| 2021-10-15 | 444.60 | 448.00 | 436.50 | 436.50 | 436.50 | 342,435 |
| 2021-10-14 | 453.73 | 457.38 | 441.52 | 442.46 | 442.46 | 365,451 |
← NewerPage 21 of 21 · 1,260 trading days
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.