Cleveland-Cliffs Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 150.00 | 150.00 | 144.30 | 144.70 | 144.70 | 2,432 |
| 2025-05-13 | 147.00 | 153.50 | 146.25 | 146.70 | 146.70 | 3,111 |
| 2025-05-12 | 144.00 | 148.00 | 143.50 | 148.00 | 148.00 | 6,346 |
| 2025-05-09 | 139.80 | 139.80 | 136.30 | 136.83 | 136.83 | 1,746 |
| 2025-05-08 | 138.25 | 142.00 | 136.30 | 140.15 | 140.15 | 9,841 |
| 2025-05-07 | 168.95 | 168.95 | 168.95 | 168.95 | 168.95 | 0 |
| 2025-05-06 | 168.00 | 168.95 | 168.00 | 168.95 | 168.95 | 22 |
| 2025-05-05 | 176.00 | 176.00 | 176.00 | 176.00 | 176.00 | 0 |
| 2025-05-02 | 173.00 | 176.00 | 173.00 | 176.00 | 176.00 | 1,033 |
| 2025-04-30 | 164.00 | 164.00 | 164.00 | 164.00 | 164.00 | 0 |
| 2025-04-29 | 164.00 | 164.00 | 164.00 | 164.00 | 164.00 | 54 |
| 2025-04-28 | 154.41 | 154.41 | 154.41 | 154.41 | 154.41 | 0 |
| 2025-04-25 | 154.41 | 154.41 | 154.41 | 154.41 | 154.41 | 0 |
| 2025-04-24 | 154.00 | 154.41 | 154.00 | 154.41 | 154.41 | 137 |
| 2025-04-23 | 142.65 | 142.65 | 142.65 | 142.65 | 142.65 | 0 |
| 2025-04-22 | 141.00 | 142.65 | 141.00 | 142.65 | 142.65 | 14,054 |
| 2025-04-21 | 138.00 | 141.19 | 138.00 | 141.19 | 141.19 | 109 |
| 2025-04-16 | 142.63 | 142.63 | 142.63 | 142.63 | 142.63 | 11 |
| 2025-04-15 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 0 |
| 2025-04-14 | 145.50 | 150.00 | 145.50 | 150.00 | 150.00 | 190 |
| 2025-04-11 | 145.54 | 145.54 | 145.54 | 145.54 | 145.54 | 5 |
| 2025-04-10 | 144.99 | 148.00 | 144.99 | 148.00 | 148.00 | 1,418 |
| 2025-04-09 | 143.00 | 144.00 | 143.00 | 143.89 | 143.89 | 117 |
| 2025-04-08 | 156.59 | 156.59 | 156.59 | 156.59 | 156.59 | 13 |
| 2025-04-07 | 137.00 | 137.00 | 137.00 | 137.00 | 137.00 | 0 |
| 2025-04-04 | 137.00 | 137.00 | 137.00 | 137.00 | 137.00 | 100 |
| 2025-04-03 | 157.00 | 157.00 | 145.00 | 145.00 | 145.00 | 541 |
| 2025-04-02 | 171.88 | 171.88 | 171.02 | 171.02 | 171.02 | 1,008 |
| 2025-04-01 | 165.14 | 165.14 | 165.00 | 165.00 | 165.00 | 169 |
| 2025-03-31 | 174.95 | 174.95 | 174.95 | 174.95 | 174.95 | 0 |
| 2025-03-28 | 174.95 | 174.95 | 174.95 | 174.95 | 174.95 | 450 |
| 2025-03-27 | 182.76 | 188.85 | 182.76 | 188.85 | 188.85 | 1,413 |
| 2025-03-26 | 191.39 | 191.39 | 191.39 | 191.39 | 191.39 | 0 |
| 2025-03-25 | 191.39 | 191.39 | 191.39 | 191.39 | 191.39 | 7 |
| 2025-03-24 | 186.49 | 186.49 | 186.49 | 186.49 | 186.49 | 413 |
| 2025-03-21 | 186.00 | 186.00 | 186.00 | 186.00 | 186.00 | 1,000 |
| 2025-03-20 | 190.55 | 190.55 | 190.55 | 190.55 | 190.55 | 8 |
| 2025-03-19 | 186.00 | 191.47 | 186.00 | 191.47 | 191.47 | 3,692 |
| 2025-03-18 | 194.50 | 194.50 | 192.00 | 192.00 | 192.00 | 1,720 |
| 2025-03-14 | 204.00 | 204.10 | 204.00 | 204.10 | 204.10 | 5,000 |
| 2025-03-13 | 205.50 | 205.90 | 195.00 | 195.00 | 195.00 | 5,860 |
| 2025-03-12 | 198.68 | 200.00 | 198.68 | 200.00 | 200.00 | 20 |
| 2025-03-11 | 175.00 | 179.00 | 175.00 | 175.00 | 175.00 | 809 |
| 2025-03-10 | 183.00 | 183.00 | 182.00 | 182.00 | 182.00 | 3,193 |
| 2025-03-07 | 201.34 | 201.34 | 201.34 | 201.34 | 201.34 | 0 |
| 2025-03-06 | 202.00 | 202.00 | 201.34 | 201.34 | 201.34 | 1,505 |
| 2025-03-05 | 205.25 | 205.25 | 205.25 | 205.25 | 205.25 | 489 |
| 2025-03-04 | 217.58 | 217.58 | 217.58 | 217.58 | 217.58 | 0 |
| 2025-03-03 | 217.58 | 217.58 | 217.58 | 217.58 | 217.58 | 0 |
| 2025-02-28 | 217.00 | 217.58 | 217.00 | 217.58 | 217.58 | 6,604 |
| 2025-02-27 | 220.00 | 228.50 | 220.00 | 228.50 | 228.50 | 12 |
| 2025-02-26 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | 301 |
| 2025-02-25 | 223.00 | 223.00 | 223.00 | 223.00 | 223.00 | 300 |
| 2025-02-24 | 231.72 | 232.00 | 231.00 | 232.00 | 232.00 | 38 |
| 2025-02-21 | 235.00 | 235.00 | 232.83 | 232.83 | 232.83 | 27 |
| 2025-02-20 | 245.00 | 245.00 | 245.00 | 245.00 | 245.00 | 24 |
| 2025-02-19 | 245.00 | 246.00 | 244.70 | 245.00 | 245.00 | 179 |
| 2025-02-18 | 241.00 | 243.00 | 239.80 | 242.20 | 242.20 | 142 |
| 2025-02-17 | 233.00 | 233.00 | 233.00 | 233.00 | 233.00 | 0 |
| 2025-02-14 | 232.99 | 233.00 | 232.99 | 233.00 | 233.00 | 11 |
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.