Cleveland-Cliffs Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-15	236.00	236.00	224.92	224.92	224.92	407
2024-11-14	244.34	244.34	235.00	235.00	235.00	3,411
2024-11-13	248.27	248.27	248.27	248.27	248.27	0
2024-11-12	245.50	248.27	245.00	248.27	248.27	2,560
2024-11-11	258.47	259.70	258.47	258.50	258.50	2,025
2024-11-08	265.00	265.00	265.00	265.00	265.00	12
2024-11-07	265.60	265.60	265.19	265.20	265.20	376
2024-11-06	262.90	286.00	262.90	282.11	282.11	3,873
2024-11-05	244.88	244.88	235.00	235.00	235.00	5,177
2024-11-04	267.90	267.90	267.90	267.90	267.90	0
2024-11-01	267.90	267.90	267.90	267.90	267.90	0
2024-10-31	267.90	267.90	267.90	267.90	267.90	0
2024-10-30	268.00	268.00	267.90	267.90	267.90	292
2024-10-29	276.00	276.00	274.00	274.00	274.00	70
2024-10-28	266.50	266.50	266.50	266.50	266.50	0
2024-10-25	266.50	266.50	266.50	266.50	266.50	0
2024-10-24	266.50	266.50	266.50	266.50	266.50	0
2024-10-23	266.50	266.50	266.50	266.50	266.50	0
2024-10-22	266.50	266.50	266.50	266.50	266.50	804
2024-10-21	268.84	270.55	268.84	270.55	270.55	5,626
2024-10-18	271.00	271.00	271.00	271.00	271.00	0
2024-10-17	262.40	271.60	262.40	271.00	271.00	50,142
2024-10-16	250.00	250.00	250.00	250.00	250.00	0
2024-10-15	250.00	250.00	250.00	250.00	250.00	0
2024-10-14	250.00	250.00	250.00	250.00	250.00	12
2024-10-11	245.90	245.90	245.90	245.90	245.90	0
2024-10-10	245.90	245.90	245.90	245.90	245.90	0
2024-10-09	245.90	245.90	245.90	245.90	245.90	0
2024-10-08	241.00	245.90	241.00	245.90	245.90	4,147
2024-10-07	250.67	250.67	250.40	250.40	250.40	21
2024-10-04	250.00	250.00	250.00	250.00	250.00	11
2024-10-03	254.99	254.99	254.99	254.99	254.99	0
2024-10-02	255.00	255.00	254.99	254.99	254.99	212
2024-09-30	249.73	249.73	249.73	249.73	249.73	22
2024-09-27	258.00	258.00	258.00	258.00	258.00	11
2024-09-26	224.68	224.68	224.68	224.68	224.68	0
2024-09-25	224.68	224.68	224.68	224.68	224.68	0
2024-09-24	224.68	224.68	224.68	224.68	224.68	0
2024-09-23	224.68	224.68	224.68	224.68	224.68	0
2024-09-20	224.68	224.68	224.68	224.68	224.68	2,500
2024-09-19	220.00	220.00	220.00	220.00	220.00	0
2024-09-18	220.00	220.00	220.00	220.00	220.00	0
2024-09-17	220.00	220.00	220.00	220.00	220.00	0
2024-09-13	220.00	220.00	220.00	220.00	220.00	0
2024-09-12	221.44	222.60	220.00	220.00	220.00	3,261
2024-09-11	209.20	209.20	207.00	207.85	207.85	3,272
2024-09-10	225.00	225.00	225.00	225.00	225.00	22
2024-09-09	226.00	226.00	225.00	225.00	225.00	2,004
2024-09-06	228.50	229.01	225.00	228.84	228.84	673
2024-09-05	233.45	233.45	233.10	233.10	233.10	19
2024-09-04	241.00	246.49	241.00	246.49	246.49	2,316
2024-09-03	246.40	246.40	239.50	239.50	239.50	356
2024-09-02	255.90	255.90	255.90	255.90	255.90	0
2024-08-30	250.00	255.90	250.00	255.90	255.90	2,030
2024-08-29	269.11	269.11	265.18	265.18	265.18	1,013
2024-08-28	270.00	270.00	265.03	268.00	268.00	2,226
2024-08-27	276.00	276.16	276.00	276.16	276.16	63
2024-08-26	269.02	269.02	267.99	267.99	267.99	32
2024-08-23	251.00	253.55	251.00	253.55	253.55	2,009
2024-08-22	247.65	247.65	247.65	247.65	247.65	10

← NewerPage 9 of 21 · 1,260 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.