Cleveland-Cliffs Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
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
2026-09-18	204.66	204.66	204.66	204.66	204.66	0
2026-09-17	204.66	204.66	204.66	204.66	204.66	0
2026-09-15	204.66	204.66	204.66	204.66	204.66	0
2026-09-14	204.66	204.66	204.66	204.66	204.66	0
2026-09-11	204.66	204.66	204.66	204.66	204.66	8
2026-09-10	204.66	204.66	204.66	204.66	204.66	0
2026-09-09	204.66	204.66	204.66	204.66	204.66	105
2026-09-08	209.50	209.50	209.50	209.50	209.50	0
2026-09-07	209.50	209.50	209.50	209.50	209.50	0
2026-09-04	209.50	209.50	209.50	209.50	209.50	0
2026-09-03	209.50	209.50	209.50	209.50	209.50	0
2026-09-02	207.00	209.50	207.00	209.50	209.50	22,163
2026-09-01	199.25	199.25	199.25	199.25	199.25	410
2026-08-31	198.35	198.35	198.35	198.35	198.35	900
2026-08-28	197.50	197.50	197.50	197.50	197.50	0
2026-08-27	197.50	197.50	197.50	197.50	197.50	0
2026-08-26	198.00	198.00	197.50	197.50	197.50	7,119
2026-08-25	198.00	198.00	198.00	198.00	198.00	0
2026-08-24	198.00	198.00	198.00	198.00	198.00	22
2026-08-21	193.29	193.29	193.29	193.29	193.29	2,001
2026-08-20	181.50	181.50	178.01	178.01	178.01	3,612
2026-08-19	188.02	188.02	188.02	188.02	188.02	22
2026-08-18	205.00	205.00	205.00	205.00	205.00	0
2026-08-17	205.00	205.00	205.00	205.00	205.00	62
2026-08-14	209.88	209.88	209.88	209.88	209.88	0
2026-08-13	209.88	209.88	209.88	209.88	209.88	1,000
2026-08-12	208.55	208.55	208.55	208.55	208.55	1,500
2026-08-11	213.60	213.60	211.50	211.50	211.50	3,681
2026-08-10	215.00	217.10	215.00	215.10	215.10	6,105
2026-08-07	213.50	213.50	213.50	213.50	213.50	0
2026-08-06	213.50	213.50	213.50	213.50	213.50	0
2026-08-05	217.60	220.00	213.50	213.50	213.50	8,321
2026-08-04	201.50	212.42	201.50	212.42	212.42	8,208
2026-08-03	192.00	192.00	190.20	192.00	192.00	9,001
2026-07-31	197.00	197.00	197.00	197.00	197.00	1,000
2026-07-30	205.00	205.08	205.00	205.08	205.08	3,600
2026-07-29	201.00	201.00	197.33	198.00	198.00	4,400
2026-07-28	213.19	215.20	208.30	208.30	208.30	3,011
2026-07-27	204.00	210.00	204.00	210.00	210.00	5,504
2026-07-24	191.00	210.99	191.00	210.00	210.00	33,994
2026-07-23	195.00	195.00	195.00	195.00	195.00	683
2026-07-22	164.16	164.98	164.16	164.98	164.98	59

Page 1 of 21 · 1,258 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.