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 — 1985

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1985-12-31$2.23$2.25131,200——
1985-12-30$2.23$2.2552,800——
1985-12-27$2.20$2.22177,600——
1985-12-26$2.23$2.2530,400——
1985-12-24$2.17$2.1910,400——
1985-12-23$2.17$2.19142,400——
1985-12-20$2.25$2.27253,600——
1985-12-19$2.20$2.22243,200——
1985-12-18$2.20$2.22111,200——
1985-12-17$2.20$2.2260,000——
1985-12-16$2.22$2.2442,400——
1985-12-13$2.22$2.2467,200——
1985-12-12$2.19$2.20128,000——
1985-12-11$2.22$2.2450,400——
1985-12-10$2.16$2.17124,000——
1985-12-09$2.16$2.17147,200——
1985-12-06$2.17$2.1923,200——
1985-12-05$2.19$2.20113,600——
1985-12-04$2.28$2.30116,800——
1985-12-03$2.23$2.2580,800——
1985-12-02$2.20$2.22127,200——
1985-11-29$2.25$2.27146,400——
1985-11-27$2.20$2.2226,400——
1985-11-26$2.22$2.2431,200——
1985-11-25$2.28$2.3020,800——
1985-11-22$2.28$2.3060,000——
1985-11-21$2.28$2.30348,000——
1985-11-20$2.28$2.3014,400——
1985-11-19$2.28$2.3035,200——
1985-11-18$2.20$2.2276,000——
1985-11-15$2.23$2.2559,200——
1985-11-14$2.22$2.24139,200——
1985-11-13$2.19$2.2029,600——
1985-11-12$2.16$2.17129,600——
1985-11-11$2.14$2.1622,400——
1985-11-08$2.13$2.14205,600——
1985-11-07$2.14$2.1656,000——
1985-11-06$2.16$2.1714,400——
1985-11-05$2.16$2.1712,800——
1985-11-04$2.17$2.19158,400——
1985-11-01$2.13$2.1485,600——
1985-10-31$2.11$2.1342,400——
1985-10-30$2.11$2.1337,600——
1985-10-29$2.11$2.1312,800——
1985-10-28$2.13$2.14288,000——
1985-10-25$2.14$2.16184,000——
1985-10-24$2.14$2.1660,000——
1985-10-23$2.16$2.1732,800——
1985-10-22$2.17$2.1940,800——
1985-10-21$2.16$2.17236,000——
1985-10-18$2.25$2.2774,400——
1985-10-17$2.23$2.254,000——
1985-10-16$2.25$2.27342,400——
1985-10-15$2.22$2.2424,800——
1985-10-14$2.23$2.2518,400——
1985-10-11$2.22$2.2447,200——
1985-10-10$2.27$2.2822,400——
1985-10-09$2.27$2.2820,800——
1985-10-08$2.25$2.2720,000——
1985-10-07$2.28$2.3026,400——
1985-10-04$2.28$2.3057,600——
1985-10-03$2.25$2.2717,600——
1985-10-02$2.30$2.3125,600——
1985-10-01$2.28$2.3076,000——
1985-09-30$2.25$2.2781,600——
1985-09-26$2.33$2.3528,800——
1985-09-25$2.34$2.366,400——
1985-09-24$2.34$2.3627,200——
1985-09-23$2.34$2.3660,800——
1985-09-20$2.33$2.3540,800——
1985-09-19$2.33$2.3524,000——
1985-09-18$2.31$2.3324,800——
1985-09-17$2.27$2.2825,600——
1985-09-16$2.25$2.2750,400——
1985-09-13$2.28$2.3075,200——
1985-09-12$2.34$2.3643,200——
1985-09-11$2.38$2.3924,800——
1985-09-10$2.38$2.3961,600——
1985-09-09$2.39$2.4110,400——
1985-09-06$2.44$2.4624,800——
1985-09-05$2.41$2.421,038,400——
1985-09-04$2.42$2.4435,200——
1985-09-03$2.47$2.4910,400——
1985-08-30$2.50$2.5230,400——
1985-08-29$2.50$2.5229,600——
1985-08-28$2.52$2.5320,000——
1985-08-27$2.52$2.5315,200——
1985-08-26$2.53$2.55340,800——
1985-08-23$2.50$2.5218,400——
1985-08-22$2.50$2.5233,600——
1985-08-21$2.48$2.5013,600——
1985-08-20$2.47$2.4921,600——
1985-08-19$2.50$2.529,600——
1985-08-16$2.50$2.5224,800——
1985-08-15$2.50$2.52413,600——
1985-08-14$2.50$2.5259,200——
1985-08-13$2.47$2.498,800——
1985-08-12$2.47$2.4938,400——
1985-08-09$2.45$2.4760,800——
1985-08-08$2.44$2.4626,400——
1985-08-07$2.44$2.4611,200——
1985-08-06$2.41$2.42391,200——
1985-08-05$2.50$2.5215,200——
1985-08-02$2.50$2.5248,800——
1985-08-01$2.56$2.5826,400——
1985-07-31$2.56$2.5820,000——
1985-07-30$2.55$2.5736,800——
1985-07-29$2.61$2.6322,400——
1985-07-26$2.64$2.6660,800——
1985-07-25$2.67$2.69345,600——
1985-07-24$2.64$2.6660,000——
1985-07-23$2.67$2.6943,200——
1985-07-22$2.70$2.72124,800——
1985-07-19$2.73$2.75151,200——
1985-07-18$2.70$2.7243,200——
1985-07-17$2.67$2.69149,600——
1985-07-16$2.63$2.6483,200——
1985-07-15$2.59$2.6127,200——
1985-07-12$2.55$2.5713,600——
1985-07-11$2.56$2.58132,800——
1985-07-10$2.53$2.55106,400——
1985-07-09$2.53$2.5525,600——
1985-07-08$2.55$2.5724,000——
1985-07-05$2.53$2.5544,800——
1985-07-03$2.47$2.49347,200——
1985-07-02$2.50$2.5238,400——
1985-07-01$2.50$2.52179,200——
1985-06-28$2.50$2.5263,200——
1985-06-27$2.47$2.4911,200——
1985-06-26$2.50$2.52113,600——
1985-06-25$2.52$2.5334,400——
1985-06-24$2.50$2.5257,600——
1985-06-21$2.44$2.4680,800——
1985-06-20$2.45$2.4720,800——
1985-06-19$2.50$2.5229,600——
1985-06-18$2.50$2.5278,400——
1985-06-17$2.47$2.4922,400——
1985-06-14$2.44$2.46109,600——
1985-06-13$2.34$2.3668,800——
1985-06-12$2.44$2.46111,200——
1985-06-11$2.39$2.4126,400——
1985-06-10$2.42$2.4431,200——
1985-06-07$2.42$2.4420,000——
1985-06-06$2.44$2.4629,600——
1985-06-05$2.41$2.4289,600——
1985-06-04$2.38$2.39225,600——
1985-06-03$2.39$2.4139,200——
1985-05-31$2.41$2.428,000——
1985-05-30$2.42$2.448,800——
1985-05-29$2.41$2.4256,800——
1985-05-28$2.36$2.38252,000——
1985-05-24$2.36$2.381,769,600——
1985-05-23$2.39$2.4124,000——
1985-05-22$2.39$2.4159,200——
1985-05-21$2.41$2.4232,800——
1985-05-20$2.41$2.4269,600——
1985-05-17$2.39$2.4128,800——
1985-05-16$2.41$2.4212,800——
1985-05-15$2.41$2.42158,400——
1985-05-14$2.42$2.4436,800——
1985-05-13$2.44$2.4687,200——
1985-05-10$2.50$2.5216,000——
1985-05-09$2.47$2.4932,000——
1985-05-08$2.44$2.4615,200——
1985-05-07$2.44$2.4673,600——
1985-05-06$2.44$2.4696,000——
1985-05-03$2.45$2.4725,600——
1985-05-02$2.44$2.4683,200——
1985-05-01$2.44$2.4611,200——
1985-04-30$2.45$2.4711,200——
1985-04-29$2.47$2.4942,400——
1985-04-26$2.44$2.4629,600——
1985-04-25$2.44$2.4610,400——
1985-04-24$2.41$2.4221,600——
1985-04-23$2.38$2.3947,200——
1985-04-22$2.42$2.448,800——
1985-04-19$2.44$2.4622,400——
1985-04-18$2.41$2.4284,800——
1985-04-17$2.38$2.3966,400——
1985-04-16$2.38$2.3936,000——
1985-04-15$2.36$2.3837,600——
1985-04-12$2.38$2.39548,800——
1985-04-11$2.38$2.3927,200——
1985-04-10$2.36$2.388,800——
1985-04-09$2.36$2.38133,600——
1985-04-08$2.36$2.387,200——
1985-04-04$2.36$2.3867,200——
1985-04-03$2.36$2.386,400——
1985-04-02$2.34$2.3661,600——
1985-04-01$2.36$2.3836,000——
1985-03-29$2.36$2.3899,200——
1985-03-28$2.36$2.3832,000——
1985-03-27$2.36$2.3832,800——
1985-03-26$2.41$2.4217,600——
1985-03-25$2.39$2.41540,800——
1985-03-22$2.44$2.4680,000——
1985-03-21$2.48$2.508,000——
1985-03-20$2.48$2.5010,400——
1985-03-19$2.50$2.5248,000——
1985-03-18$2.50$2.5218,400——
1985-03-15$2.47$2.4929,600——
1985-03-14$2.50$2.5249,600——
1985-03-13$2.48$2.5065,600——
1985-03-12$2.44$2.46414,400——
1985-03-11$2.45$2.47100,000——
1985-03-08$2.44$2.46836,800——
1985-03-07$2.48$2.5032,000——
1985-03-06$2.50$2.5239,200——
1985-03-05$2.61$2.6395,200——
1985-03-04$2.56$2.5820,800——
1985-03-01$2.63$2.648,000——
1985-02-28$2.63$2.6427,200——
1985-02-27$2.59$2.6162,400——
1985-02-26$2.66$2.6832,800——
1985-02-25$2.70$2.7223,200——
1985-02-22$2.70$2.7220,800——
1985-02-21$2.73$2.7566,400——
1985-02-20$2.72$2.7413,600——
1985-02-19$2.69$2.71115,200——
1985-02-15$2.75$2.77330,400——
1985-02-14$2.78$2.80324,000——
1985-02-13$2.72$2.74288,800——
1985-02-12$2.63$2.6465,600——
1985-02-11$2.64$2.664,000——
1985-02-08$2.66$2.6858,400——
1985-02-07$2.63$2.64347,200——
1985-02-06$2.69$2.71274,400——
1985-02-05$2.59$2.61156,000——
1985-02-04$2.56$2.58450,400——
1985-02-01$2.50$2.5218,400——
1985-01-31$2.52$2.5369,600——
1985-01-30$2.52$2.53130,400——
1985-01-29$2.50$2.5239,200——
1985-01-28$2.50$2.52152,800——
1985-01-25$2.50$2.5236,000——
1985-01-24$2.50$2.52240,000——
1985-01-23$2.50$2.52189,600——
1985-01-22$2.45$2.4727,200——
1985-01-21$2.47$2.4913,600——
1985-01-18$2.44$2.4610,400——
1985-01-17$2.47$2.4910,400——
1985-01-16$2.45$2.4720,800——
1985-01-15$2.45$2.4717,600——
1985-01-14$2.48$2.50121,600——
1985-01-11$2.33$2.3531,200——
1985-01-10$2.31$2.33149,600——
1985-01-09$2.28$2.3053,600——
1985-01-08$2.22$2.24446,400——
1985-01-07$2.19$2.2060,800——
1985-01-04$2.17$2.1928,000——
1985-01-03$2.19$2.2035,200——
1985-01-02$2.20$2.2277,600——