Cleveland-Cliffs Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
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
2026-04-27	185.00	187.00	182.10	184.00	184.00	50,279
2026-04-24	162.00	162.00	162.00	162.00	162.00	8
2026-04-23	158.90	158.90	158.90	158.90	158.90	1,000
2026-04-22	156.29	156.29	156.29	156.29	156.29	2,000
2026-04-21	158.30	158.30	158.29	158.30	158.30	25
2026-04-20	171.99	171.99	171.99	171.99	171.99	0
2026-04-17	167.04	171.99	167.04	171.99	171.99	13
2026-04-16	169.00	169.00	169.00	169.00	169.00	115
2026-04-15	162.37	167.00	162.37	167.00	167.00	47
2026-04-14	155.63	155.63	155.63	155.63	155.63	0
2026-04-13	155.63	155.63	155.63	155.63	155.63	20
2026-04-10	159.01	159.01	159.01	159.01	159.01	0
2026-04-09	160.00	160.00	159.01	159.01	159.01	100
2026-04-08	161.50	161.50	158.00	158.00	158.00	2,031
2026-04-07	155.65	155.65	155.65	155.65	155.65	2,000
2026-04-06	151.44	151.44	151.44	151.44	151.44	0
2026-04-01	151.44	151.44	151.44	151.44	151.44	2,002
2026-03-31	150.00	150.00	149.99	149.99	149.99	91
2026-03-30	152.00	152.00	152.00	152.00	152.00	0
2026-03-27	152.50	152.50	151.40	152.00	152.00	7,166
2026-03-26	153.00	153.00	153.00	153.00	153.00	0
2026-03-25	153.00	153.00	153.00	153.00	153.00	100
2026-03-24	148.50	149.00	148.30	149.00	149.00	7,020
2026-03-23	145.00	145.00	145.00	145.00	145.00	10
2026-03-20	143.80	143.80	143.80	143.80	143.80	0
2026-03-19	143.80	143.80	143.80	143.80	143.80	5,088
2026-03-18	147.50	147.50	147.50	147.50	147.50	17
2026-03-17	153.00	154.00	151.10	151.85	151.85	2,022
2026-03-13	159.00	159.00	156.70	157.41	157.41	9,159
2026-03-12	161.77	161.80	161.77	161.80	161.80	2,005
2026-03-11	169.00	169.40	165.30	165.30	165.30	3,069
2026-03-10	166.10	170.00	165.70	169.95	169.95	1,724
2026-03-09	164.79	169.88	164.79	169.88	169.88	2,014
2026-03-06	178.55	178.55	178.00	178.00	178.00	6,512
2026-03-05	197.00	197.00	197.00	197.00	197.00	0
2026-03-04	197.00	197.00	197.00	197.00	197.00	6
2026-03-03	196.78	196.78	196.78	196.78	196.78	22
2026-03-02	192.00	197.00	192.00	197.00	197.00	250
2026-02-27	184.77	188.37	180.80	180.80	180.80	2,030
2026-02-26	187.66	187.66	187.50	187.50	187.50	5,000
2026-02-25	184.40	185.00	180.48	185.00	185.00	4,474
2026-02-24	187.27	187.27	187.27	187.27	187.27	0
2026-02-23	186.50	187.27	186.50	187.27	187.27	2,010
2026-02-20	178.50	182.65	178.50	181.91	181.91	471
2026-02-19	176.75	176.75	176.75	176.75	176.75	2,000
2026-02-18	182.50	182.50	182.50	182.50	182.50	5
2026-02-17	177.78	182.50	173.82	182.50	182.50	6,801
2026-02-16	178.00	178.00	178.00	178.00	178.00	0
2026-02-13	172.25	183.00	172.25	178.00	178.00	4,909
2026-02-12	198.66	200.77	182.66	189.00	189.00	33,972
2026-02-11	212.00	213.06	212.00	213.06	213.06	19
2026-02-10	216.99	216.99	212.67	212.67	212.67	13,636
2026-02-09	206.00	217.00	193.00	210.00	210.00	11,187
2026-02-06	251.00	251.00	250.85	250.85	250.85	739
2026-02-05	246.51	246.51	246.51	246.51	246.51	0
2026-02-04	246.51	246.51	246.51	246.51	246.51	0
2026-02-03	246.51	246.51	246.51	246.51	246.51	6
2026-01-30	241.00	241.00	238.00	238.00	238.00	400

← NewerPage 3 of 5 · 250 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.