Cleveland-Cliffs Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-28	263.00	263.00	263.00	263.00	263.00	0
2026-01-27	263.00	263.00	263.00	263.00	263.00	0
2026-01-26	263.00	263.00	263.00	263.00	263.00	0
2026-01-23	263.00	263.00	263.00	263.00	263.00	150
2026-01-22	253.98	253.98	253.98	253.98	253.98	0
2026-01-21	253.67	253.98	253.67	253.98	253.98	17
2026-01-20	246.00	246.00	246.00	246.00	246.00	68
2026-01-19	252.90	252.90	252.90	252.90	252.90	0
2026-01-16	252.90	252.90	252.90	252.90	252.90	0
2026-01-15	253.00	253.00	252.90	252.90	252.90	135
2026-01-14	240.00	240.00	240.00	240.00	240.00	0
2026-01-13	236.11	240.00	233.99	240.00	240.00	5,855
2026-01-12	228.70	228.70	228.70	228.70	228.70	0
2026-01-09	231.08	231.08	228.70	228.70	228.70	1,010
2026-01-08	219.00	220.12	219.00	220.12	220.12	432
2026-01-07	222.66	222.66	215.00	215.00	215.00	5,013
2026-01-06	243.17	243.17	243.17	243.17	243.17	0
2026-01-05	243.17	243.17	243.17	243.17	243.17	8
2026-01-02	247.38	247.38	247.38	247.38	247.38	0
2025-12-31	247.38	247.38	247.38	247.38	247.38	0
2025-12-30	247.38	247.38	247.38	247.38	247.38	0
2025-12-29	247.38	247.38	247.38	247.38	247.38	0
2025-12-26	247.38	247.38	247.38	247.38	247.38	954
2025-12-24	246.66	246.66	246.66	246.66	246.66	753
2025-12-23	248.49	250.10	248.49	250.10	250.10	765
2025-12-22	236.90	236.90	236.90	236.90	236.90	0
2025-12-19	236.90	236.90	236.90	236.90	236.90	26
2025-12-18	237.00	237.00	231.81	231.81	231.81	1,170
2025-12-17	229.50	229.50	229.50	229.50	229.50	0
2025-12-16	229.50	229.50	229.50	229.50	229.50	0
2025-12-15	226.83	229.50	226.83	229.50	229.50	56
2025-12-11	244.51	244.51	244.51	244.51	244.51	5
2025-12-10	224.00	224.00	224.00	224.00	224.00	0
2025-12-09	225.70	225.70	222.60	224.00	224.00	2,083
2025-12-08	225.00	225.38	223.80	224.30	224.30	5,245
2025-12-05	238.01	238.01	238.01	238.01	238.01	0
2025-12-04	238.01	238.01	238.01	238.01	238.01	5
2025-12-03	238.00	238.00	238.00	238.00	238.00	0
2025-12-02	238.00	238.00	238.00	238.00	238.00	7
2025-12-01	240.00	240.00	236.10	236.10	236.10	516
2025-11-28	233.06	239.00	233.06	238.24	238.24	1,967
2025-11-27	219.24	219.24	219.24	219.24	219.24	0
2025-11-26	219.24	219.24	219.24	219.24	219.24	0
2025-11-25	219.24	219.24	219.24	219.24	219.24	0
2025-11-24	217.37	219.49	216.00	219.24	219.24	46
2025-11-21	201.61	207.70	201.61	207.70	207.70	300
2025-11-20	208.00	208.00	208.00	208.00	208.00	801
2025-11-19	207.09	207.09	207.09	207.09	207.09	5
2025-11-18	208.18	208.18	208.18	208.18	208.18	2,025
2025-11-14	197.65	197.65	197.65	197.65	197.65	0
2025-11-13	200.00	200.00	197.65	197.65	197.65	5,070
2025-11-12	195.55	202.14	190.51	202.14	202.14	21,603
2025-11-11	189.11	189.11	189.11	189.11	189.11	1,000
2025-11-10	192.00	192.00	192.00	192.00	192.00	5
2025-11-07	186.96	192.00	186.96	192.00	192.00	72
2025-11-06	196.52	196.52	196.52	196.52	196.52	0
2025-11-05	200.00	200.00	196.50	196.52	196.52	1,266
2025-11-04	208.80	208.80	201.17	201.20	201.20	1,119
2025-11-03	215.40	221.39	214.29	221.39	221.39	5,170
2025-10-31	263.80	263.80	263.80	263.80	263.80	0

← NewerPage 4 of 21 · 1,259 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.