NYSE:CLF | Historical Stock Price | CLEVELAND-CLIFFS INC.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1973-02-21 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.79$2.49$7.86$24.83$78.49$248.051973-02-212026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 1973

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1973-12-31$2.50$2.5251,200——
1973-12-28$2.42$2.4422,400——
1973-12-27$2.41$2.43652,800——
1973-12-26$2.40$2.4244,800——
1973-12-24$2.38$2.39102,400——
1973-12-21$2.41$2.4354,400——
1973-12-20$2.42$2.4483,200——
1973-12-19$2.40$2.4257,600——
1973-12-18$2.34$2.3648,000——
1973-12-17$2.27$2.2825,600——
1973-12-14$2.26$2.2757,600——
1973-12-13$2.29$2.3157,600——
1973-12-12$2.34$2.36118,400——
1973-12-11$2.24$2.2635,200——
1973-12-10$2.18$2.2054,400——
1973-12-07$2.13$2.1416,000——
1973-12-06$2.09$2.1141,600——
1973-12-05$2.10$2.11108,800——
1973-12-04$2.10$2.1135,200——
1973-12-03$2.06$2.08105,600——
1973-11-30$2.05$2.079,600——
1973-11-29$2.02$2.0325,600——
1973-11-28$1.98$2.0080,000——
1973-11-27$1.92$1.9335,200——
1973-11-26$2.02$2.03121,600——
1973-11-23$2.05$2.076,400——
1973-11-21$2.05$2.0757,600——
1973-11-20$2.06$2.08112,000——
1973-11-19$2.21$2.2299,200——
1973-11-16$2.22$2.246,400——
1973-11-15$2.21$2.2312,800——
1973-11-14$2.22$2.2448,000——
1973-11-13$2.25$2.2735,200——
1973-11-12$2.30$2.3212,800——
1973-11-09$2.36$2.376,400——
1973-11-08$2.36$2.3851,200——
1973-11-07$2.33$2.3535,200——
1973-11-06$2.39$2.4032,000——
1973-11-05$2.43$2.449,600——
1973-11-02$2.45$2.4712,800——
1973-11-01$2.46$2.4825,600——
1973-10-31$2.45$2.469,600——
1973-10-30$2.48$2.5038,400——
1973-10-29$2.48$2.5054,400——
1973-10-26$2.55$2.57182,400——
1973-10-25$2.58$2.6016,000——
1973-10-24$2.61$2.6212,800——
1973-10-23$2.59$2.61294,400——
1973-10-22$2.57$2.5912,800——
1973-10-19$2.55$2.5735,200——
1973-10-18$2.52$2.5319,200——
1973-10-17$2.50$2.5292,800——
1973-10-16$2.49$2.5196,000——
1973-10-15$2.47$2.4932,000——
1973-10-12$2.46$2.48112,000——
1973-10-11$2.42$2.4419,200——
1973-10-10$2.41$2.4316,000——
1973-10-09$2.41$2.4322,400——
1973-10-08$2.40$2.4212,800——
1973-10-05$2.37$2.3928,800——
1973-10-04$2.39$2.4170,400——
1973-10-03$2.38$2.409,600——
1973-10-02$2.38$2.4019,200——
1973-10-01$2.43$2.4516,000——
1973-09-28$2.42$2.4416,000——
1973-09-27$2.42$2.4416,000——
1973-09-26$2.42$2.4451,200——
1973-09-25$2.39$2.41102,400——
1973-09-24$2.35$2.3748,000——
1973-09-21$2.32$2.3412,800——
1973-09-20$2.31$2.3312,800——
1973-09-19$2.28$2.3051,200——
1973-09-18$2.27$2.296,400——
1973-09-17$2.28$2.3012,800——
1973-09-14$2.29$2.3112,800——
1973-09-13$2.32$2.339,600——
1973-09-12$2.32$2.346,400——
1973-09-11$2.33$2.350——
1973-09-10$2.33$2.353,200——
1973-09-07$2.34$2.3616,000——
1973-09-06$2.34$2.36576,000——
1973-09-05$2.32$2.3432,000——
1973-09-04$2.29$2.3135,200——
1973-08-31$2.28$2.3012,800——
1973-08-30$2.28$2.306,400——
1973-08-29$2.27$2.2912,800——
1973-08-28$2.25$2.2719,200——
1973-08-27$2.26$2.273,200——
1973-08-24$2.25$2.2712,800——
1973-08-23$2.28$2.3073,600——
1973-08-22$2.26$2.2725,600——
1973-08-21$2.25$2.279,600——
1973-08-20$2.26$2.286,400——
1973-08-17$2.26$2.276,400——
1973-08-16$2.25$2.2728,800——
1973-08-15$2.26$2.2712,800——
1973-08-14$2.27$2.2880,000——
1973-08-13$2.25$2.2716,000——
1973-08-10$2.25$2.2792,800——
1973-08-09$2.23$2.2432,000——
1973-08-08$2.22$2.2444,800——
1973-08-07$2.20$2.2248,000——
1973-08-06$2.16$2.1819,200——
1973-08-03$2.16$2.179,600——
1973-08-02$2.14$2.1612,800——
1973-08-01$2.14$2.1619,200——
1973-07-31$2.15$2.176,400——
1973-07-30$2.15$2.179,600——
1973-07-27$2.16$2.1722,400——
1973-07-26$2.15$2.169,600——
1973-07-25$2.16$2.1732,000——
1973-07-24$2.09$2.110——
1973-07-23$2.09$2.1119,200——
1973-07-20$2.07$2.0812,800——
1973-07-19$2.06$2.0832,000——
1973-07-18$2.02$2.0386,400——
1973-07-17$1.96$1.980——
1973-07-16$1.96$1.989,600——
1973-07-13$1.96$1.976,400——
1973-07-12$1.96$1.983,200——
1973-07-11$1.95$1.969,600——
1973-07-10$1.93$1.9422,400——
1973-07-09$1.94$1.966,400——
1973-07-06$1.93$1.943,200——
1973-07-05$1.92$1.939,600——
1973-07-03$1.91$1.933,200——
1973-07-02$1.91$1.9319,200——
1973-06-29$1.92$1.943,200——
1973-06-28$1.92$1.943,200——
1973-06-27$1.91$1.933,200——
1973-06-26$1.92$1.9435,200——
1973-06-25$1.91$1.926,400——
1973-06-22$1.91$1.9225,600——
1973-06-21$1.91$1.9222,400——
1973-06-20$1.91$1.9216,000——
1973-06-19$1.90$1.9219,200——
1973-06-18$1.90$1.9216,000——
1973-06-15$1.86$1.879,600——
1973-06-14$1.85$1.870——
1973-06-13$1.85$1.873,200——
1973-06-12$1.84$1.8641,600——
1973-06-11$1.84$1.866,400——
1973-06-08$1.84$1.8628,800——
1973-06-07$1.84$1.85800,000——
1973-06-06$1.82$1.8486,400——
1973-06-05$1.84$1.860——
1973-06-04$1.84$1.8616,000——
1973-06-01$1.85$1.873,200——
1973-05-31$1.85$1.870——
1973-05-30$1.85$1.873,200——
1973-05-29$1.85$1.8748,000——
1973-05-25$1.86$1.8741,600——
1973-05-24$1.87$1.8867,200——
1973-05-23$1.85$1.8628,800——
1973-05-22$1.87$1.8832,000——
1973-05-21$1.87$1.8851,200——
1973-05-18$1.89$1.90307,200——
1973-05-17$1.94$1.9512,800——
1973-05-16$1.94$1.9554,400——
1973-05-15$1.95$1.9667,200——
1973-05-14$1.95$1.9712,800——
1973-05-11$1.96$1.983,200——
1973-05-10$1.96$1.989,600——
1973-05-09$1.97$1.9857,600——
1973-05-08$1.96$1.9719,200——
1973-05-07$1.96$1.9832,000——
1973-05-04$1.94$1.9519,200——
1973-05-03$1.92$1.946,400——
1973-05-02$1.92$1.946,400——
1973-05-01$1.91$1.9238,400——
1973-04-30$1.93$1.9432,000——
1973-04-27$1.94$1.950——
1973-04-26$1.94$1.959,600——
1973-04-25$1.93$1.9535,200——
1973-04-24$1.93$1.9448,000——
1973-04-23$1.89$1.9138,400——
1973-04-19$1.86$1.8819,200——
1973-04-18$1.86$1.876,400——
1973-04-17$1.85$1.869,600——
1973-04-16$1.86$1.8712,800——
1973-04-13$1.86$1.876,400——
1973-04-12$1.86$1.8719,200——
1973-04-11$1.84$1.86147,200——
1973-04-10$1.85$1.876,400——
1973-04-09$1.86$1.880——
1973-04-06$1.86$1.889,600——
1973-04-05$1.84$1.866,400——
1973-04-04$1.84$1.866,400——
1973-04-03$1.86$1.8728,800——
1973-04-02$1.84$1.8625,600——
1973-03-30$1.81$1.8322,400——
1973-03-29$1.79$1.8019,200——
1973-03-28$1.77$1.7835,200——
1973-03-27$1.79$1.81166,400——
1973-03-26$1.78$1.793,200——
1973-03-23$1.79$1.8022,400——
1973-03-22$1.82$1.8428,800——
1973-03-21$1.82$1.8328,800——
1973-03-20$1.82$1.836,400——
1973-03-19$1.82$1.8341,600——
1973-03-16$1.85$1.8686,400——
1973-03-15$1.87$1.8964,000——
1973-03-14$1.82$1.8441,600——
1973-03-13$1.88$1.8916,000——
1973-03-12$1.86$1.8822,400——
1973-03-09$1.88$1.893,200——
1973-03-08$1.88$1.90163,200——
1973-03-07$1.88$1.90496,000——
1973-03-06$1.88$1.890——
1973-03-05$1.88$1.8938,400——
1973-03-02$1.88$1.9035,200——
1973-03-01$1.91$1.9276,800——
1973-02-28$1.95$1.9732,000——
1973-02-27$1.96$1.983,200——
1973-02-26$1.97$1.9864,000——
1973-02-23$2.00$2.0119,200——
1973-02-22$2.02$2.0235,200——
1973-02-21$2.02$2.029,600——