Cleveland-Cliffs Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 261.00 | 265.40 | 259.60 | 265.40 | 265.40 | 33,517 |
| 2026-10-15 | 223.90 | 223.90 | 223.90 | 223.90 | 223.90 | 0 |
| 2026-10-14 | 230.22 | 230.22 | 223.90 | 223.90 | 223.90 | 6,016 |
| 2026-10-13 | 236.00 | 236.00 | 232.00 | 232.00 | 232.00 | 1,548 |
| 2026-10-12 | 230.05 | 230.05 | 230.05 | 230.05 | 230.05 | 0 |
| 2026-10-09 | 230.05 | 230.05 | 230.05 | 230.05 | 230.05 | 6,100 |
| 2026-10-08 | 218.40 | 218.88 | 218.40 | 218.88 | 218.88 | 5,400 |
| 2026-10-07 | 217.00 | 217.00 | 215.11 | 215.11 | 215.11 | 4,500 |
| 2026-10-06 | 222.00 | 222.00 | 222.00 | 222.00 | 222.00 | 800 |
| 2026-10-05 | 217.77 | 219.80 | 217.77 | 219.80 | 219.80 | 7,000 |
| 2026-10-02 | 205.20 | 205.20 | 205.20 | 205.20 | 205.20 | 65 |
| 2026-10-01 | 203.25 | 206.25 | 203.25 | 206.25 | 206.25 | 2,000 |
| 2026-09-29 | 199.70 | 200.00 | 199.70 | 200.00 | 200.00 | 654 |
| 2026-09-28 | 201.00 | 201.00 | 199.70 | 199.70 | 199.70 | 300 |
| 2026-09-25 | 216.65 | 216.65 | 216.00 | 216.05 | 216.05 | 595 |
| 2026-09-24 | 225.00 | 225.00 | 225.00 | 225.00 | 225.00 | 103 |
| 2026-09-23 | 214.01 | 226.00 | 214.01 | 226.00 | 226.00 | 1,090 |
| 2026-09-22 | 212.00 | 212.00 | 212.00 | 212.00 | 212.00 | 0 |
| 2026-09-21 | 212.00 | 212.00 | 212.00 | 212.00 | 212.00 | 33 |
Page 1 of 1 · 19 trading days
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.