Cleveland-Cliffs Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-06	180.00	180.22	180.00	180.22	180.22	2,100
2025-08-05	184.30	184.30	184.30	184.30	184.30	0
2025-08-04	185.20	186.12	184.30	184.30	184.30	148
2025-08-01	188.70	188.70	188.70	188.70	188.70	280
2025-07-31	200.33	200.33	200.33	200.33	200.33	0
2025-07-30	200.33	200.33	200.33	200.33	200.33	1,001
2025-07-29	208.00	208.00	199.00	199.44	199.44	5,317
2025-07-28	207.00	207.00	206.99	206.99	206.99	4,000
2025-07-25	208.50	210.00	208.50	209.75	209.75	4,194
2025-07-24	207.00	207.00	207.00	207.00	207.00	0
2025-07-23	207.00	207.00	207.00	207.00	207.00	1,030
2025-07-22	200.00	200.00	200.00	200.00	200.00	0
2025-07-21	200.00	204.99	199.61	200.00	200.00	2,378
2025-07-18	178.00	178.00	178.00	178.00	178.00	60
2025-07-17	175.00	175.00	175.00	175.00	175.00	9
2025-07-16	172.00	172.00	172.00	172.00	172.00	1,000
2025-07-15	178.10	178.10	178.10	178.10	178.10	0
2025-07-14	179.00	179.00	178.10	178.10	178.10	17
2025-07-11	181.20	183.00	181.20	183.00	183.00	119
2025-07-10	181.00	181.00	181.00	181.00	181.00	80
2025-07-09	165.00	165.00	165.00	165.00	165.00	11
2025-07-08	166.00	166.00	165.30	165.30	165.30	154
2025-07-07	160.60	160.60	158.20	158.52	158.52	7,251
2025-07-04	165.00	165.00	165.00	165.00	165.00	0
2025-07-03	162.28	165.00	162.28	165.00	165.00	292
2025-07-02	158.00	163.10	158.00	163.10	163.10	8,326
2025-07-01	146.54	146.54	146.54	146.54	146.54	10
2025-06-30	144.00	144.00	144.00	144.00	144.00	890
2025-06-27	139.40	139.40	138.00	138.00	138.00	524
2025-06-26	136.80	142.00	136.80	139.37	139.37	7,022
2025-06-25	133.85	133.85	133.85	133.85	133.85	1,090
2025-06-24	137.22	137.22	137.22	137.22	137.22	2,003
2025-06-23	130.60	130.60	130.60	130.60	130.60	500
2025-06-20	139.80	139.80	139.80	139.80	139.80	420
2025-06-19	145.72	145.72	145.72	145.72	145.72	0
2025-06-18	145.72	145.72	145.72	145.72	145.72	0
2025-06-17	142.00	151.50	142.00	145.72	145.72	824
2025-06-16	135.00	142.00	135.00	139.20	139.20	3,022
2025-06-13	135.50	135.50	135.50	135.50	135.50	60
2025-06-12	136.17	137.00	135.00	135.00	135.00	1,068
2025-06-11	138.59	143.82	138.59	140.00	140.00	7,556
2025-06-10	152.50	152.50	152.50	152.50	152.50	77
2025-06-09	145.60	145.60	145.60	145.60	145.60	0
2025-06-06	140.50	145.60	140.50	145.60	145.60	6,642
2025-06-05	140.50	140.50	140.25	140.25	140.25	2,720
2025-06-04	144.00	146.00	141.21	144.55	144.55	474
2025-06-03	139.49	145.60	134.00	145.58	145.58	5,166
2025-06-02	140.01	141.00	135.00	138.00	138.00	1,740
2025-05-30	111.43	111.43	111.43	111.43	111.43	138
2025-05-29	112.20	112.20	112.20	112.20	112.20	20
2025-05-28	118.13	120.22	118.13	120.22	120.22	814
2025-05-27	120.91	123.49	119.95	123.49	123.49	5,696
2025-05-26	134.32	134.32	134.32	134.32	134.32	0
2025-05-23	134.32	134.32	134.32	134.32	134.32	0
2025-05-22	133.76	135.00	133.76	134.32	134.32	403
2025-05-21	141.75	141.75	137.85	137.85	137.85	10,673
2025-05-20	143.37	144.96	143.37	144.96	144.96	32
2025-05-19	142.50	142.50	142.50	142.50	142.50	5
2025-05-16	143.20	149.25	143.20	149.25	149.25	1,043
2025-05-15	144.20	145.00	143.50	145.00	145.00	539

← NewerPage 6 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.