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 — 1979

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1979-12-31$4.16$4.1945,600——
1979-12-28$4.06$4.09114,400——
1979-12-27$4.08$4.1138,400——
1979-12-26$4.13$4.161,600——
1979-12-24$4.13$4.1615,200——
1979-12-21$4.16$4.1921,600——
1979-12-20$4.22$4.2513,600——
1979-12-19$4.20$4.2315,200——
1979-12-18$4.25$4.2852,800——
1979-12-17$4.31$4.3414,400——
1979-12-14$4.25$4.28112,000——
1979-12-13$4.13$4.16125,600——
1979-12-12$4.06$4.0910,400——
1979-12-11$4.00$4.0371,200——
1979-12-10$3.98$4.0112,800——
1979-12-07$3.95$3.986,400——
1979-12-06$3.95$3.9816,000——
1979-12-05$3.97$4.0064,800——
1979-12-04$3.97$4.0042,400——
1979-12-03$3.98$4.0116,000——
1979-11-30$4.00$4.031,600——
1979-11-29$3.97$4.0016,800——
1979-11-28$3.91$3.9493,600——
1979-11-27$3.95$3.9812,800——
1979-11-26$3.97$4.008,800——
1979-11-23$3.88$3.9012,000——
1979-11-21$3.86$3.8927,200——
1979-11-20$3.92$3.9521,600——
1979-11-19$3.89$3.9221,600——
1979-11-16$3.94$3.9744,000——
1979-11-15$3.94$3.9724,000——
1979-11-14$3.92$3.9521,600——
1979-11-13$3.91$3.9452,800——
1979-11-12$3.88$3.906,400——
1979-11-09$3.81$3.841,600——
1979-11-08$3.72$3.7576,800——
1979-11-07$3.75$3.78110,400——
1979-11-06$3.75$3.7880,000——
1979-11-05$3.78$3.8114,400——
1979-11-02$3.91$3.9420,000——
1979-11-01$3.88$3.906,400——
1979-10-31$3.80$3.83800——
1979-10-30$3.77$3.79800——
1979-10-29$3.77$3.791,600——
1979-10-26$3.78$3.8112,800——
1979-10-25$3.78$3.81113,600——
1979-10-24$3.75$3.7848,000——
1979-10-23$3.75$3.7832,800——
1979-10-22$3.75$3.7822,400——
1979-10-19$3.81$3.8412,000——
1979-10-18$3.88$3.9021,600——
1979-10-17$3.89$3.9234,400——
1979-10-16$3.91$3.948,800——
1979-10-15$3.81$3.8443,200——
1979-10-12$4.00$4.0340,000——
1979-10-11$4.16$4.1912,800——
1979-10-10$4.13$4.1684,800——
1979-10-09$4.39$4.4212,800——
1979-10-08$4.53$4.5724,800——
1979-10-05$4.58$4.618,000——
1979-10-04$4.59$4.633,200——
1979-10-03$4.63$4.66110,400——
1979-10-02$4.41$4.4410,400——
1979-10-01$4.41$4.4412,800——
1979-09-28$4.42$4.4534,400——
1979-09-27$4.41$4.4416,000——
1979-09-26$4.38$4.4112,800——
1979-09-25$4.34$4.3825,600——
1979-09-24$4.30$4.3323,200——
1979-09-21$4.25$4.2836,800——
1979-09-20$4.22$4.2534,400——
1979-09-19$4.28$4.3112,800——
1979-09-18$4.30$4.335,600——
1979-09-17$4.28$4.3148,000——
1979-09-14$4.16$4.1926,400——
1979-09-13$4.09$4.1256,800——
1979-09-12$4.22$4.2512,800——
1979-09-11$4.28$4.3123,200——
1979-09-10$4.25$4.289,600——
1979-09-07$4.28$4.313,200——
1979-09-06$4.31$4.3433,600——
1979-09-05$4.25$4.2828,000——
1979-09-04$4.28$4.31229,600——
1979-08-31$4.38$4.4110,400——
1979-08-30$4.47$4.5045,600——
1979-08-29$4.50$4.5372,000——
1979-08-28$4.50$4.5314,400——
1979-08-27$4.50$4.538,800——
1979-08-24$4.56$4.6026,400——
1979-08-23$4.59$4.6314,400——
1979-08-22$4.63$4.6662,400——
1979-08-21$4.56$4.6061,600——
1979-08-20$4.53$4.5716,000——
1979-08-17$4.53$4.577,200——
1979-08-16$4.50$4.5389,600——
1979-08-15$4.38$4.4149,600——
1979-08-14$4.31$4.3420,000——
1979-08-13$4.34$4.3818,400——
1979-08-10$4.34$4.38284,800——
1979-08-09$4.30$4.3396,800——
1979-08-08$4.34$4.38172,000——
1979-08-07$4.36$4.3985,600——
1979-08-06$4.33$4.3610,400——
1979-08-03$4.33$4.3614,400——
1979-08-02$4.25$4.2860,800——
1979-08-01$4.22$4.256,400——
1979-07-31$4.28$4.3123,200——
1979-07-30$4.25$4.288,800——
1979-07-27$4.25$4.28197,600——
1979-07-26$4.22$4.2520,800——
1979-07-25$4.13$4.1637,600——
1979-07-24$4.08$4.1130,400——
1979-07-23$4.16$4.1912,800——
1979-07-20$4.13$4.1612,800——
1979-07-19$4.08$4.1117,600——
1979-07-18$4.06$4.0941,600——
1979-07-17$4.08$4.114,800——
1979-07-16$4.09$4.1212,000——
1979-07-13$4.06$4.0948,800——
1979-07-12$4.05$4.088,800——
1979-07-11$4.03$4.0616,000——
1979-07-10$4.02$4.0545,600——
1979-07-09$4.00$4.0321,600——
1979-07-06$3.94$3.9717,600——
1979-07-05$3.91$3.9472,800——
1979-07-03$3.81$3.84180,000——
1979-07-02$3.69$3.7264,000——
1979-06-29$3.66$3.6810,400——
1979-06-28$3.67$3.7010,400——
1979-06-27$3.63$3.6510,400——
1979-06-26$3.58$3.6071,200——
1979-06-25$3.58$3.6034,400——
1979-06-22$3.47$3.4928,800——
1979-06-21$3.47$3.4952,800——
1979-06-20$3.47$3.4923,200——
1979-06-19$3.52$3.544,000——
1979-06-18$3.56$3.59116,800——
1979-06-15$3.52$3.5437,600——
1979-06-14$3.55$3.57244,000——
1979-06-13$3.45$3.4893,600——
1979-06-12$3.52$3.5410,400——
1979-06-11$3.48$3.5124,000——
1979-06-08$3.52$3.545,600——
1979-06-07$3.53$3.5639,200——
1979-06-06$3.50$3.5328,800——
1979-06-05$3.47$3.494,800——
1979-06-04$3.47$3.497,200——
1979-06-01$3.44$3.46188,800——
1979-05-31$3.47$3.49149,600——
1979-05-30$3.56$3.5923,200——
1979-05-29$3.59$3.628,800——
1979-05-25$3.59$3.627,200——
1979-05-24$3.61$3.6422,400——
1979-05-23$3.63$3.6512,800——
1979-05-22$3.64$3.6710,400——
1979-05-21$3.67$3.706,400——
1979-05-18$3.67$3.7039,200——
1979-05-17$3.66$3.6822,400——
1979-05-16$3.64$3.6712,800——
1979-05-15$3.63$3.654,800——
1979-05-14$3.59$3.622,400——
1979-05-11$3.58$3.6020,800——
1979-05-10$3.63$3.6514,400——
1979-05-09$3.69$3.7246,400——
1979-05-08$3.66$3.689,600——
1979-05-07$3.73$3.7612,800——
1979-05-04$3.69$3.7215,200——
1979-05-03$3.69$3.724,000——
1979-05-02$3.64$3.676,400——
1979-05-01$3.63$3.6560,800——
1979-04-30$3.53$3.5624,800——
1979-04-27$3.52$3.5428,800——
1979-04-26$3.53$3.568,000——
1979-04-25$3.66$3.689,600——
1979-04-24$3.72$3.7512,800——
1979-04-23$3.69$3.7236,000——
1979-04-20$3.73$3.7616,000——
1979-04-19$3.73$3.7620,000——
1979-04-18$3.72$3.753,200——
1979-04-17$3.72$3.7541,600——
1979-04-16$3.72$3.7583,200——
1979-04-12$3.78$3.813,200——
1979-04-11$3.78$3.81112,000——
1979-04-10$3.78$3.8138,400——
1979-04-09$3.91$3.9412,000——
1979-04-06$3.94$3.9718,400——
1979-04-05$3.94$3.974,000——
1979-04-04$3.92$3.95161,600——
1979-04-03$3.94$3.9764,000——
1979-04-02$3.91$3.9448,800——
1979-03-30$3.94$3.9724,000——
1979-03-29$3.92$3.957,200——
1979-03-28$3.89$3.9243,200——
1979-03-27$3.78$3.8132,800——
1979-03-26$3.70$3.7313,600——
1979-03-23$3.75$3.78108,000——
1979-03-22$3.81$3.8458,400——
1979-03-21$3.77$3.7920,000——
1979-03-20$3.75$3.7812,800——
1979-03-19$3.75$3.78476,800——
1979-03-16$3.78$3.8130,400——
1979-03-15$3.77$3.7930,400——
1979-03-14$3.75$3.7829,600——
1979-03-13$3.72$3.7513,600——
1979-03-12$3.69$3.723,200——
1979-03-09$3.67$3.7060,800——
1979-03-08$3.67$3.704,800——
1979-03-07$3.66$3.686,400——
1979-03-06$3.66$3.687,200——
1979-03-05$3.59$3.625,600——
1979-03-02$3.58$3.6044,000——
1979-03-01$3.59$3.627,200——
1979-02-28$3.58$3.605,600——
1979-02-27$3.61$3.648,000——
1979-02-26$3.64$3.6710,400——
1979-02-23$3.64$3.6739,200——
1979-02-22$3.67$3.706,400——
1979-02-21$3.67$3.7026,400——
1979-02-20$3.61$3.6418,400——
1979-02-16$3.63$3.6511,200——
1979-02-15$3.58$3.6048,800——
1979-02-14$3.59$3.6220,000——
1979-02-13$3.59$3.624,800——
1979-02-12$3.53$3.5610,400——
1979-02-09$3.56$3.5928,000——
1979-02-08$3.53$3.5633,600——
1979-02-07$3.59$3.6228,000——
1979-02-06$3.61$3.6419,200——
1979-02-05$3.63$3.654,000——
1979-02-02$3.66$3.68192,000——
1979-02-01$3.69$3.729,600——
1979-01-31$3.66$3.688,000——
1979-01-30$3.66$3.6864,000——
1979-01-29$3.69$3.7224,800——
1979-01-26$3.66$3.6814,400——
1979-01-25$3.48$3.5136,000——
1979-01-24$3.47$3.4954,400——
1979-01-23$3.47$3.4930,400——
1979-01-22$3.45$3.4819,200——
1979-01-19$3.41$3.438,000——
1979-01-18$3.41$3.4337,600——
1979-01-17$3.38$3.4046,400——
1979-01-16$3.42$3.4580,000——
1979-01-15$3.50$3.5336,800——
1979-01-12$3.53$3.5612,800——
1979-01-11$3.44$3.4614,400——
1979-01-10$3.41$3.4395,200——
1979-01-09$3.45$3.4856,800——
1979-01-08$3.42$3.45107,200——
1979-01-05$3.42$3.4522,400——
1979-01-04$3.42$3.453,200——
1979-01-03$3.39$3.4210,400——
1979-01-02$3.41$3.4324,000——