Cleveland-Cliffs Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-30	263.80	263.80	263.80	263.80	263.80	0
2025-10-29	265.00	265.00	263.80	263.80	263.80	1,085
2025-10-28	256.00	265.00	256.00	263.00	263.00	1,588
2025-10-27	249.99	254.00	247.00	254.00	254.00	389
2025-10-24	240.15	240.15	240.15	240.15	240.15	0
2025-10-23	240.15	240.15	240.15	240.15	240.15	29
2025-10-22	248.11	248.11	240.15	240.15	240.15	4,046
2025-10-21	255.26	255.26	243.70	247.18	247.18	16,708
2025-10-20	275.00	306.00	275.00	295.02	295.02	17,768
2025-10-17	245.00	245.00	245.00	245.00	245.00	248
2025-10-16	258.00	258.00	250.00	254.00	254.00	2,119
2025-10-15	261.01	261.01	255.67	255.67	255.67	6,785
2025-10-14	256.48	261.50	256.48	260.00	260.00	5,016
2025-10-13	243.61	255.50	243.61	253.32	253.32	11,346
2025-10-10	253.60	253.60	248.50	248.50	248.50	130
2025-10-09	260.00	265.32	260.00	265.32	265.32	120
2025-10-08	246.40	256.20	246.40	255.00	255.00	205
2025-10-07	240.00	242.00	234.70	234.70	234.70	3,206
2025-10-06	234.00	234.50	233.55	233.55	233.55	2,910
2025-10-03	236.10	236.10	233.25	233.25	233.25	2,725
2025-10-02	236.06	236.06	236.06	236.06	236.06	5,506
2025-10-01	222.50	222.50	222.50	222.50	222.50	0
2025-09-30	232.00	232.00	222.50	222.50	222.50	4,005
2025-09-29	222.39	235.50	222.39	235.50	235.50	299
2025-09-26	225.30	225.30	225.30	225.30	225.30	333
2025-09-25	215.80	215.80	215.80	215.80	215.80	25
2025-09-24	210.55	210.55	210.55	210.55	210.55	0
2025-09-23	216.24	216.24	209.55	210.55	210.55	7,544
2025-09-22	208.00	217.10	208.00	217.10	217.10	4,025
2025-09-19	212.26	216.00	212.26	216.00	216.00	686
2025-09-18	204.55	204.55	204.55	204.55	204.55	4,000
2025-09-17	206.10	206.10	206.10	206.10	206.10	4,500
2025-09-15	215.80	217.00	215.80	217.00	217.00	46
2025-09-12	209.26	209.26	209.26	209.26	209.26	0
2025-09-11	209.26	209.26	209.26	209.26	209.26	0
2025-09-10	209.26	209.26	209.26	209.26	209.26	7,006
2025-09-09	205.55	205.55	198.49	198.49	198.49	7,001
2025-09-08	208.40	208.40	206.00	206.00	206.00	13
2025-09-05	202.50	210.75	202.50	210.75	210.75	16,084
2025-09-04	198.39	198.39	198.39	198.39	198.39	0
2025-09-03	198.39	198.39	198.39	198.39	198.39	0
2025-09-02	198.39	198.39	198.39	198.39	198.39	10
2025-09-01	202.18	202.18	202.18	202.18	202.18	0
2025-08-29	202.18	202.18	202.18	202.18	202.18	13
2025-08-28	202.22	203.20	202.22	203.20	203.20	3,013
2025-08-27	195.75	195.75	195.75	195.75	195.75	0
2025-08-26	195.75	195.75	195.75	195.75	195.75	0
2025-08-25	195.75	195.75	195.75	195.75	195.75	12,010
2025-08-22	188.51	188.51	188.51	188.51	188.51	3,000
2025-08-21	185.90	188.25	185.90	188.25	188.25	1,515
2025-08-20	194.44	194.44	194.44	194.44	194.44	2,000
2025-08-19	201.50	201.50	195.40	195.40	195.40	6,001
2025-08-18	197.00	197.00	197.00	197.00	197.00	0
2025-08-15	197.00	197.00	197.00	197.00	197.00	1,687
2025-08-14	192.75	192.75	192.75	192.75	192.75	1,000
2025-08-13	191.50	198.00	191.50	198.00	198.00	1,606
2025-08-12	187.29	187.29	184.00	184.00	184.00	5,050
2025-08-11	174.88	183.99	174.88	180.60	180.60	3,621
2025-08-08	177.39	177.39	177.39	177.39	177.39	200
2025-08-07	180.22	180.22	180.22	180.22	180.22	0

← NewerPage 5 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.