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 — 1974

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1974-12-31$2.08$2.0935,200——
1974-12-30$2.02$2.039,600——
1974-12-27$2.02$2.030——
1974-12-26$2.02$2.0373,600——
1974-12-24$2.00$2.010——
1974-12-23$2.00$2.0138,400——
1974-12-20$2.00$2.01160,000——
1974-12-19$1.98$2.0051,200——
1974-12-18$1.97$1.9822,400——
1974-12-17$1.97$1.9825,600——
1974-12-16$1.93$1.9538,400——
1974-12-13$1.91$1.9341,600——
1974-12-12$1.92$1.9422,400——
1974-12-11$1.91$1.926,400——
1974-12-10$1.91$1.9264,000——
1974-12-09$1.91$1.9238,400——
1974-12-06$1.91$1.929,600——
1974-12-05$1.91$1.9251,200——
1974-12-04$1.91$1.9319,200——
1974-12-03$1.92$1.9416,000——
1974-12-02$1.91$1.9212,800——
1974-11-29$1.92$1.9412,800——
1974-11-27$1.92$1.9422,400——
1974-11-26$1.91$1.9219,200——
1974-11-25$1.91$1.923,200——
1974-11-22$1.90$1.9225,600——
1974-11-21$1.93$1.950——
1974-11-20$1.93$1.9512,800——
1974-11-19$1.92$1.9464,000——
1974-11-18$1.98$2.009,600——
1974-11-15$2.00$2.0138,400——
1974-11-14$1.98$1.996,400——
1974-11-13$1.96$1.9832,000——
1974-11-12$1.96$1.9848,000——
1974-11-11$1.98$2.009,600——
1974-11-08$1.98$2.0025,600——
1974-11-07$2.00$2.0119,200——
1974-11-06$1.99$2.0119,200——
1974-11-05$1.97$1.9816,000——
1974-11-04$1.94$1.9638,400——
1974-11-01$1.95$1.9635,200——
1974-10-31$1.91$1.9325,600——
1974-10-30$1.93$1.949,600——
1974-10-29$1.90$1.9192,800——
1974-10-28$1.91$1.9216,000——
1974-10-25$1.89$1.9157,600——
1974-10-24$1.90$1.9160,800——
1974-10-23$1.96$1.9719,200——
1974-10-22$1.96$1.9722,400——
1974-10-21$1.96$1.973,200——
1974-10-18$1.96$1.9725,600——
1974-10-17$1.91$1.9325,600——
1974-10-16$1.88$1.900——
1974-10-15$1.88$1.903,200——
1974-10-14$1.89$1.9073,600——
1974-10-11$1.79$1.8012,800——
1974-10-10$1.76$1.7748,000——
1974-10-09$1.69$1.7035,200——
1974-10-08$1.63$1.6535,200——
1974-10-07$1.58$1.5912,800——
1974-10-04$1.58$1.5948,000——
1974-10-03$1.60$1.613,200——
1974-10-02$1.59$1.61208,000——
1974-10-01$1.60$1.616,400——
1974-09-30$1.62$1.6316,000——
1974-09-27$1.63$1.6435,200——
1974-09-26$1.64$1.6622,400——
1974-09-25$1.67$1.68150,400——
1974-09-24$1.64$1.65156,800——
1974-09-23$1.75$1.769,600——
1974-09-20$1.74$1.75156,800——
1974-09-19$1.75$1.7612,800——
1974-09-18$1.73$1.7435,200——
1974-09-17$1.75$1.7616,000——
1974-09-16$1.74$1.7622,400——
1974-09-13$1.73$1.7412,800——
1974-09-12$1.73$1.7419,200——
1974-09-11$1.72$1.743,200——
1974-09-10$1.72$1.7412,800——
1974-09-09$1.73$1.7516,000——
1974-09-06$1.73$1.7516,000——
1974-09-05$1.73$1.743,200——
1974-09-04$1.73$1.7512,800——
1974-09-03$1.77$1.783,200——
1974-08-30$1.78$1.7954,400——
1974-08-29$1.81$1.829,600——
1974-08-28$1.82$1.8322,400——
1974-08-27$1.86$1.8728,800——
1974-08-26$1.88$1.8941,600——
1974-08-23$1.89$1.9012,800——
1974-08-22$1.90$1.9112,800——
1974-08-21$1.91$1.920——
1974-08-20$1.91$1.926,400——
1974-08-19$1.91$1.9225,600——
1974-08-16$1.91$1.9316,000——
1974-08-15$1.93$1.9448,000——
1974-08-14$1.95$1.9616,000——
1974-08-13$1.95$1.96243,200——
1974-08-12$1.98$2.000——
1974-08-09$1.98$2.0016,000——
1974-08-08$1.96$1.98163,200——
1974-08-07$1.94$1.9612,800——
1974-08-06$1.95$1.976,400——
1974-08-05$1.94$1.9683,200——
1974-08-02$1.99$2.006,400——
1974-08-01$2.00$2.0112,800——
1974-07-31$2.03$2.0522,400——
1974-07-30$2.03$2.0519,200——
1974-07-29$2.04$2.0522,400——
1974-07-26$2.09$2.103,200——
1974-07-25$2.10$2.129,600——
1974-07-24$2.11$2.1344,800——
1974-07-23$2.13$2.14124,800——
1974-07-22$2.08$2.0935,200——
1974-07-19$2.05$2.0712,800——
1974-07-18$2.04$2.0619,200——
1974-07-17$2.03$2.0525,600——
1974-07-16$2.04$2.0622,400——
1974-07-15$2.03$2.049,600——
1974-07-12$2.03$2.0483,200——
1974-07-11$2.00$2.0241,600——
1974-07-10$2.06$2.0719,200——
1974-07-09$2.09$2.1148,000——
1974-07-08$2.13$2.1541,600——
1974-07-05$2.15$2.1612,800——
1974-07-03$2.16$2.1828,800——
1974-07-02$2.18$2.1928,800——
1974-07-01$2.19$2.2135,200——
1974-06-28$2.21$2.2332,000——
1974-06-27$2.25$2.2616,000——
1974-06-26$2.27$2.290——
1974-06-25$2.27$2.293,200——
1974-06-24$2.27$2.2841,600——
1974-06-21$2.28$2.293,200——
1974-06-20$2.29$2.3116,000——
1974-06-19$2.31$2.339,600——
1974-06-18$2.35$2.3732,000——
1974-06-17$2.35$2.3716,000——
1974-06-14$2.35$2.376,400——
1974-06-13$2.36$2.3728,800——
1974-06-12$2.37$2.38166,400——
1974-06-11$2.39$2.4160,800——
1974-06-10$2.37$2.3844,800——
1974-06-07$2.38$2.4048,000——
1974-06-06$2.36$2.3832,000——
1974-06-05$2.31$2.3322,400——
1974-06-04$2.30$2.3216,000——
1974-06-03$2.28$2.3057,600——
1974-05-31$2.25$2.2670,400——
1974-05-30$2.20$2.2122,400——
1974-05-29$2.23$2.2444,800——
1974-05-28$2.26$2.2744,800——
1974-05-24$2.19$2.2116,000——
1974-05-23$2.25$2.2638,400——
1974-05-22$2.31$2.33150,400——
1974-05-21$2.38$2.4032,000——
1974-05-20$2.38$2.4016,000——
1974-05-17$2.38$2.4048,000——
1974-05-16$2.38$2.4025,600——
1974-05-15$2.39$2.4060,800——
1974-05-14$2.43$2.4516,000——
1974-05-13$2.44$2.4619,200——
1974-05-10$2.48$2.5044,800——
1974-05-09$2.48$2.5035,200——
1974-05-08$2.44$2.4699,200——
1974-05-07$2.35$2.376,400——
1974-05-06$2.33$2.3535,200——
1974-05-03$2.29$2.3116,000——
1974-05-02$2.28$2.3022,400——
1974-05-01$2.26$2.2712,800——
1974-04-30$2.24$2.2635,200——
1974-04-29$2.24$2.263,200——
1974-04-26$2.25$2.2796,000——
1974-04-25$2.27$2.2851,200——
1974-04-24$2.29$2.3122,400——
1974-04-23$2.32$2.3454,400——
1974-04-22$2.33$2.351,350,400——
1974-04-19$2.36$2.3812,800——
1974-04-18$2.36$2.3832,000——
1974-04-17$2.31$2.3338,400——
1974-04-16$2.28$2.306,400——
1974-04-15$2.27$2.2832,000——
1974-04-11$2.21$2.2312,800——
1974-04-10$2.25$2.27224,000——
1974-04-09$2.20$2.2296,000——
1974-04-08$2.19$2.2073,600——
1974-04-05$2.24$2.2641,600——
1974-04-04$2.28$2.30112,000——
1974-04-03$2.25$2.2716,000——
1974-04-02$2.23$2.25137,600——
1974-04-01$2.23$2.2532,000——
1974-03-29$2.25$2.2741,600——
1974-03-28$2.28$2.30131,200——
1974-03-27$2.34$2.3638,400——
1974-03-26$2.38$2.4028,800——
1974-03-25$2.41$2.4322,400——
1974-03-22$2.45$2.4725,600——
1974-03-21$2.47$2.4916,000——
1974-03-20$2.49$2.51121,600——
1974-03-19$2.47$2.4922,400——
1974-03-18$2.48$2.506,400——
1974-03-15$2.47$2.4973,600——
1974-03-14$2.44$2.4638,400——
1974-03-13$2.38$2.4057,600——
1974-03-12$2.34$2.360——
1974-03-11$2.34$2.3625,600——
1974-03-08$2.31$2.3341,600——
1974-03-07$2.31$2.3348,000——
1974-03-06$2.28$2.3051,200——
1974-03-05$2.31$2.3325,600——
1974-03-04$2.32$2.3357,600——
1974-03-01$2.34$2.3654,400——
1974-02-28$2.34$2.3557,600——
1974-02-27$2.27$2.2851,200——
1974-02-26$2.23$2.2544,800——
1974-02-25$2.21$2.2241,600——
1974-02-22$2.22$2.2470,400——
1974-02-21$2.23$2.2522,400——
1974-02-20$2.24$2.269,600——
1974-02-19$2.25$2.2744,800——
1974-02-15$2.25$2.2719,200——
1974-02-14$2.26$2.273,200——
1974-02-13$2.27$2.2912,800——
1974-02-12$2.26$2.2722,400——
1974-02-11$2.29$2.3128,800——
1974-02-08$2.30$2.329,600——
1974-02-07$2.31$2.3312,800——
1974-02-06$2.32$2.3419,200——
1974-02-05$2.32$2.3438,400——
1974-02-04$2.33$2.359,600——
1974-02-01$2.34$2.3632,000——
1974-01-31$2.36$2.389,600——
1974-01-30$2.34$2.3632,000——
1974-01-29$2.37$2.3825,600——
1974-01-28$2.40$2.4257,600——
1974-01-25$2.44$2.4612,800——
1974-01-24$2.45$2.4728,800——
1974-01-23$2.47$2.493,200——
1974-01-22$2.47$2.49201,600——
1974-01-21$2.45$2.4757,600——
1974-01-18$2.44$2.46224,000——
1974-01-17$2.45$2.4725,600——
1974-01-16$2.45$2.4725,600——
1974-01-15$2.38$2.399,600——
1974-01-14$2.39$2.4116,000——
1974-01-11$2.38$2.3925,600——
1974-01-10$2.40$2.4219,200——
1974-01-09$2.44$2.4648,000——
1974-01-08$2.45$2.4748,000——
1974-01-07$2.50$2.5212,800——
1974-01-04$2.55$2.5748,000——
1974-01-03$2.55$2.57217,600——
1974-01-02$2.55$2.5776,800——