Cleveland-Cliffs Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-30	11.490	11.790	11.340	11.780	11.780	14,191
2026-07-29	12.030	12.170	11.110	11.455	11.455	26,239
2026-07-28	12.180	12.440	11.892	11.990	11.990	22,834
2026-07-27	12.000	12.280	11.490	11.531	11.531	15,645
2026-07-24	11.020	12.050	10.940	12.020	12.020	614,448
2026-07-23	9.470	11.440	9.470	11.065	11.065	166,731
2026-07-22	9.340	9.630	9.280	9.425	9.425	35,895
2026-07-21	9.080	9.340	9.080	9.288	9.288	9,083
2026-07-20	9.200	9.530	8.845	8.998	8.998	28,969
2026-07-17	9.360	9.440	9.270	9.350	9.350	433,034
2026-07-16	9.880	9.880	9.450	9.498	9.498	10,923
2026-07-15	9.760	9.910	9.588	9.760	9.760	10,767
2026-07-14	9.760	10.050	9.690	9.735	9.735	38,247
2026-07-13	9.250	10.000	9.250	9.825	9.825	31,114
2026-07-10	9.490	9.530	9.271	9.310	9.310	4,549
2026-07-09	9.510	9.580	9.250	9.430	9.430	22,639
2026-07-08	9.500	9.500	9.185	9.340	9.340	10,426
2026-07-07	9.750	9.850	9.250	9.540	9.540	20,723
2026-07-06	9.800	9.988	9.625	9.875	9.875	10,865
2026-07-03	9.648	9.648	9.648	9.648	9.648	0
2026-07-02	9.490	10.170	9.300	9.648	9.648	51,934
2026-07-01	9.370	9.589	9.120	9.480	9.480	27,355
2026-06-30	9.560	9.580	9.235	9.400	9.400	25,844
2026-06-29	9.990	10.070	9.380	9.620	9.620	28,932
2026-06-26	10.630	10.650	10.050	10.065	10.065	7,849
2026-06-25	10.700	10.867	10.430	10.781	10.781	13,007
2026-06-24	11.200	11.200	10.505	10.550	10.550	22,866
2026-06-23	11.800	11.800	11.169	11.169	11.169	20,355
2026-06-22	12.320	12.490	11.800	11.900	11.900	31,179
2026-06-19	12.584	12.584	12.584	12.584	12.584	0
2026-06-18	12.790	13.110	12.200	12.584	12.584	14,057
2026-06-17	13.280	13.430	12.800	13.210	13.210	25,599
2026-06-16	13.793	13.900	13.190	13.290	13.290	9,010
2026-06-15	13.850	14.220	13.320	13.630	13.630	11,485
2026-06-12	13.650	13.990	13.600	13.710	13.710	2,602
2026-06-11	12.560	13.500	12.530	13.445	13.445	10,441
2026-06-10	12.640	13.030	12.300	12.730	12.730	8,010
2026-06-09	12.590	13.200	12.172	12.500	12.500	16,147
2026-06-08	13.400	13.700	12.600	12.890	12.890	27,354
2026-06-05	14.090	14.300	13.370	13.480	13.480	25,328
2026-06-04	14.150	14.680	13.610	14.397	14.397	15,427
2026-06-03	14.280	14.870	14.080	14.297	14.297	14,143
2026-06-02	13.400	14.705	13.400	14.700	14.700	39,144
2026-06-01	13.660	13.840	12.950	13.621	13.621	57,614
2026-05-29	13.500	13.920	13.160	13.695	13.695	43,872
2026-05-28	12.750	13.320	12.370	13.187	13.187	115,737
2026-05-27	12.100	13.030	11.900	12.870	12.870	85,719
2026-05-26	11.330	11.840	11.150	11.828	11.828	58,245
2026-05-22	10.690	11.080	10.575	11.070	11.070	8,073
2026-05-21	10.310	10.600	10.160	10.600	10.600	14,808
2026-05-20	10.200	10.450	10.109	10.320	10.320	45,424
2026-05-19	10.480	10.600	10.095	10.343	10.343	26,210
2026-05-18	10.500	10.660	10.200	10.450	10.450	15,576
2026-05-15	10.860	10.960	10.230	10.270	10.270	8,914
2026-05-14	11.050	11.190	10.900	10.990	10.990	23,408
2026-05-13	10.820	11.230	10.720	10.957	10.957	24,575
2026-05-12	11.080	11.160	10.500	10.760	10.760	17,119
2026-05-11	11.000	11.290	10.920	11.201	11.201	11,736
2026-05-08	10.860	11.005	10.650	11.005	11.005	12,510
2026-05-07	11.280	11.280	10.600	10.660	10.660	33,949

← NewerPage 2 of 21 · 1,248 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2020-04-02	0.0600 USD
2020-01-02	0.0600 USD
2019-10-03	0.1000 USD
2019-07-03	0.0600 USD
2019-04-04	0.0500 USD
2019-01-03	0.0500 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.