Cleveland-Cliffs Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-13	221.50	225.00	221.50	225.00	225.00	231
2025-02-12	224.00	228.00	217.00	217.00	217.00	771
2025-02-11	253.00	253.00	233.00	233.00	233.00	3,415
2025-02-10	238.68	248.01	238.68	242.00	242.00	2,199
2025-02-07	217.00	217.55	208.00	208.00	208.00	222
2025-02-06	217.30	220.50	216.89	216.89	216.89	2,431
2025-02-05	216.00	216.00	214.00	214.00	214.00	192
2025-02-04	200.00	210.50	200.00	210.50	210.50	2,861
2025-01-31	221.00	222.10	215.00	215.50	215.50	614
2025-01-30	210.55	211.50	208.50	208.50	208.50	450
2025-01-29	212.90	213.50	210.00	211.00	211.00	703
2025-01-28	208.00	208.50	206.50	208.50	208.50	170
2025-01-27	201.50	201.50	201.50	201.50	201.50	0
2025-01-24	203.00	203.00	201.50	201.50	201.50	321
2025-01-23	205.75	205.75	205.00	205.00	205.00	42,758
2025-01-22	206.58	206.58	206.58	206.58	206.58	50
2025-01-21	211.89	211.89	208.50	208.50	208.50	202
2025-01-20	215.00	215.00	215.00	215.00	215.00	0
2025-01-17	217.99	217.99	215.00	215.00	215.00	194
2025-01-16	214.00	218.00	214.00	216.50	216.50	950
2025-01-15	210.50	210.50	209.10	209.14	209.14	331
2025-01-14	211.93	211.93	211.38	211.38	211.38	52
2025-01-13	206.00	217.15	206.00	217.15	217.15	1,337
2025-01-10	198.27	198.27	198.27	198.27	198.27	0
2025-01-09	198.27	198.27	198.27	198.27	198.27	0
2025-01-08	195.50	198.27	195.50	198.27	198.27	205
2025-01-07	203.77	203.77	203.77	203.77	203.77	24
2025-01-06	199.95	199.95	199.95	199.95	199.95	414
2025-01-03	192.45	197.00	190.00	197.00	197.00	793
2025-01-02	190.00	190.00	190.00	190.00	190.00	0
2024-12-31	190.00	190.00	190.00	190.00	190.00	0
2024-12-30	184.50	190.00	184.50	190.00	190.00	776
2024-12-27	188.09	189.00	186.01	187.19	187.19	502
2024-12-26	188.30	188.50	188.30	188.50	188.50	3,180
2024-12-24	189.00	189.00	187.50	189.00	189.00	385
2024-12-23	189.10	189.10	189.10	189.10	189.10	712
2024-12-20	190.00	190.70	188.99	188.99	188.99	1,349
2024-12-19	194.25	194.55	187.00	187.00	187.00	99
2024-12-18	204.22	204.32	194.05	194.05	194.05	1,708
2024-12-17	200.00	200.00	195.51	200.00	200.00	32
2024-12-16	202.00	203.65	200.50	200.50	200.50	1,806
2024-12-13	223.50	223.50	205.70	206.46	206.46	4,056
2024-12-11	240.66	241.33	238.00	238.00	238.00	2,095
2024-12-10	241.00	241.00	239.79	239.79	239.79	4,001
2024-12-09	241.58	241.58	241.58	241.58	241.58	0
2024-12-06	246.50	246.50	241.58	241.58	241.58	1,563
2024-12-05	245.66	245.66	241.78	241.88	241.88	3,519
2024-12-04	258.00	258.00	251.72	251.72	251.72	1,921
2024-12-03	265.40	266.50	259.30	261.00	261.00	498
2024-12-02	262.00	266.00	261.60	261.60	261.60	5,544
2024-11-29	255.00	255.00	255.00	255.00	255.00	403
2024-11-28	251.11	251.11	251.11	251.11	251.11	0
2024-11-27	257.77	257.77	251.11	251.11	251.11	5,000
2024-11-26	259.00	259.00	250.00	250.00	250.00	76
2024-11-25	255.00	255.00	255.00	255.00	255.00	0
2024-11-22	250.00	255.00	250.00	255.00	255.00	59,982
2024-11-21	238.77	238.77	238.77	238.77	238.77	2,000
2024-11-20	224.92	224.92	224.92	224.92	224.92	0
2024-11-19	224.92	224.92	224.92	224.92	224.92	0
2024-11-15	236.00	236.00	224.92	224.92	224.92	407

← NewerPage 8 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.