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 — 1986

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1986-12-31$1.19$1.20306,400——
1986-12-30$1.20$1.2183,200——
1986-12-29$1.19$1.2020,000——
1986-12-26$1.19$1.2056,800——
1986-12-24$1.20$1.2172,000——
1986-12-23$1.19$1.20156,000——
1986-12-22$1.25$1.26421,600——
1986-12-19$1.36$1.371,580,800——
1986-12-18$1.13$1.13173,600——
1986-12-17$1.14$1.15121,600——
1986-12-16$1.14$1.15651,200——
1986-12-15$1.06$1.07413,600——
1986-12-12$1.06$1.07169,600——
1986-12-11$1.11$1.1288,800——
1986-12-10$1.13$1.131,015,200——
1986-12-09$1.03$1.04739,200——
1986-12-08$1.00$1.01318,400——
1986-12-05$0.98$0.99239,200——
1986-12-04$0.95$0.96264,000——
1986-12-03$0.98$0.99109,600——
1986-12-02$0.98$0.99934,400——
1986-12-01$0.95$0.96585,600——
1986-11-28$1.00$1.01144,000——
1986-11-26$0.86$0.87198,400——
1986-11-25$0.88$0.88140,000——
1986-11-24$0.91$0.91396,800——
1986-11-21$0.94$0.94771,200——
1986-11-20$0.75$0.765,870,400——
1986-11-19$0.75$0.761,679,200——
1986-11-18$0.81$0.821,236,800——
1986-11-17$0.83$0.83711,200——
1986-11-14$0.83$0.832,864,800——
1986-11-13$0.83$0.83490,400——
1986-11-12$0.84$0.85435,200——
1986-11-11$0.89$0.901,457,600——
1986-11-10$0.92$0.93316,000——
1986-11-07$0.94$0.941,089,600——
1986-11-06$0.98$0.9993,600——
1986-11-05$1.03$1.043,109,600——
1986-11-04$1.09$1.10187,200——
1986-11-03$1.09$1.1062,400——
1986-10-31$1.11$1.12399,200——
1986-10-30$1.14$1.15606,400——
1986-10-29$1.16$1.16100,800——
1986-10-28$1.14$1.15166,400——
1986-10-27$1.14$1.15223,200——
1986-10-24$1.17$1.18409,600——
1986-10-23$1.17$1.1829,600——
1986-10-22$1.17$1.188,800——
1986-10-21$1.20$1.2184,800——
1986-10-20$1.20$1.2144,000——
1986-10-17$1.19$1.202,140,000——
1986-10-16$1.22$1.23191,200——
1986-10-15$1.25$1.26567,200——
1986-10-14$1.20$1.21236,800——
1986-10-13$1.20$1.21194,400——
1986-10-10$1.17$1.18224,800——
1986-10-09$1.17$1.1828,800——
1986-10-08$1.20$1.21244,000——
1986-10-07$1.17$1.18693,600——
1986-10-06$1.19$1.2031,200——
1986-10-03$1.22$1.2312,000——
1986-10-02$1.23$1.24744,800——
1986-10-01$1.19$1.2023,200——
1986-09-30$1.17$1.1896,000——
1986-09-29$1.16$1.16101,600——
1986-09-26$1.16$1.1643,200——
1986-09-25$1.16$1.1659,200——
1986-09-24$1.19$1.20210,400——
1986-09-23$1.17$1.1855,200——
1986-09-22$1.20$1.21113,600——
1986-09-19$1.16$1.16165,600——
1986-09-18$1.16$1.16416,000——
1986-09-17$1.17$1.1892,000——
1986-09-16$1.22$1.2346,400——
1986-09-15$1.27$1.28739,200——
1986-09-12$1.28$1.29351,200——
1986-09-11$1.25$1.26396,000——
1986-09-10$1.28$1.291,652,000——
1986-09-09$1.22$1.23225,600——
1986-09-08$1.20$1.21154,400——
1986-09-05$1.19$1.20151,200——
1986-09-04$1.20$1.21118,400——
1986-09-03$1.13$1.1381,600——
1986-09-02$1.13$1.13152,000——
1986-08-29$1.16$1.16403,200——
1986-08-28$1.16$1.16175,200——
1986-08-27$1.16$1.1676,800——
1986-08-26$1.16$1.1636,000——
1986-08-25$1.16$1.16284,000——
1986-08-22$1.13$1.1369,600——
1986-08-21$1.14$1.1583,200——
1986-08-20$1.14$1.1572,800——
1986-08-19$1.14$1.15138,400——
1986-08-18$1.14$1.15112,800——
1986-08-15$1.17$1.18527,200——
1986-08-14$1.17$1.18516,000——
1986-08-13$1.22$1.2369,600——
1986-08-12$1.17$1.181,139,200——
1986-08-11$1.16$1.16261,600——
1986-08-08$1.14$1.1575,200——
1986-08-07$1.16$1.16734,400——
1986-08-06$1.13$1.13528,000——
1986-08-05$1.14$1.15343,200——
1986-08-04$1.13$1.13479,200——
1986-08-01$1.19$1.20463,200——
1986-07-31$1.22$1.23906,400——
1986-07-30$1.23$1.24275,200——
1986-07-29$1.25$1.26711,200——
1986-07-28$1.25$1.26785,600——
1986-07-25$1.48$1.50433,600——
1986-07-24$1.61$1.62453,600——
1986-07-23$1.64$1.65312,800——
1986-07-22$1.63$1.644,357,600——
1986-07-21$1.64$1.65148,800——
1986-07-18$1.63$1.643,060,000——
1986-07-17$1.63$1.64193,600——
1986-07-16$1.61$1.62445,600——
1986-07-15$1.63$1.64108,000——
1986-07-14$1.75$1.7678,400——
1986-07-11$1.75$1.7673,600——
1986-07-10$1.75$1.76207,200——
1986-07-09$1.78$1.7993,600——
1986-07-08$1.78$1.7958,400——
1986-07-07$1.78$1.79109,600——
1986-07-03$1.80$1.81114,400——
1986-07-02$1.78$1.7945,600——
1986-07-01$1.80$1.81114,400——
1986-06-30$1.80$1.8139,200——
1986-06-27$1.78$1.79196,000——
1986-06-26$1.81$1.8382,400——
1986-06-25$1.83$1.840——
1986-06-24$1.83$1.8491,200——
1986-06-23$1.75$1.7639,200——
1986-06-20$1.77$1.78264,800——
1986-06-19$1.80$1.8190,400——
1986-06-18$1.81$1.83111,200——
1986-06-17$1.84$1.86139,200——
1986-06-16$1.89$1.90398,400——
1986-06-13$1.86$1.8720,800——
1986-06-12$1.86$1.87164,800——
1986-06-11$1.86$1.871,523,200——
1986-06-10$1.86$1.87301,600——
1986-06-09$1.89$1.90165,600——
1986-06-06$1.91$1.92209,600——
1986-06-05$1.88$1.8930,400——
1986-06-04$1.86$1.87141,600——
1986-06-03$1.86$1.8754,400——
1986-06-02$1.86$1.8758,400——
1986-05-30$1.84$1.86184,800——
1986-05-29$1.84$1.86362,400——
1986-05-28$1.91$1.9293,600——
1986-05-27$1.84$1.86324,800——
1986-05-23$1.84$1.8689,600——
1986-05-22$1.84$1.86184,800——
1986-05-21$1.84$1.8652,000——
1986-05-20$1.89$1.90234,400——
1986-05-19$1.80$1.81180,800——
1986-05-16$1.78$1.79483,200——
1986-05-15$1.81$1.83161,600——
1986-05-14$1.86$1.87195,200——
1986-05-13$1.97$1.98112,000——
1986-05-12$2.05$2.06131,200——
1986-05-09$2.20$2.22451,200——
1986-05-08$2.23$2.25372,000——
1986-05-07$2.25$2.2776,800——
1986-05-06$2.25$2.27119,200——
1986-05-05$2.25$2.2749,600——
1986-05-02$2.27$2.2892,000——
1986-05-01$2.25$2.27339,200——
1986-04-30$2.27$2.28856,000——
1986-04-29$2.25$2.2779,200——
1986-04-28$2.23$2.25706,400——
1986-04-25$2.19$2.2019,200——
1986-04-24$2.20$2.2227,200——
1986-04-23$2.22$2.24464,000——
1986-04-22$2.22$2.24526,400——
1986-04-21$2.20$2.22461,600——
1986-04-18$2.20$2.22124,000——
1986-04-17$2.19$2.2048,800——
1986-04-16$2.22$2.2430,400——
1986-04-15$2.23$2.25318,400——
1986-04-14$2.22$2.24115,200——
1986-04-11$2.20$2.22295,200——
1986-04-10$2.17$2.1976,000——
1986-04-09$2.14$2.1696,000——
1986-04-08$2.14$2.1618,400——
1986-04-07$2.09$2.1187,200——
1986-04-04$2.13$2.14110,400——
1986-04-03$2.19$2.2084,000——
1986-04-02$2.19$2.20102,400——
1986-04-01$2.23$2.25118,400——
1986-03-31$2.17$2.19347,200——
1986-03-27$2.14$2.16216,000——
1986-03-26$2.11$2.1399,200——
1986-03-25$2.09$2.11110,400——
1986-03-24$2.09$2.1167,200——
1986-03-21$2.11$2.13569,600——
1986-03-20$2.03$2.05140,000——
1986-03-19$2.02$2.03301,600——
1986-03-18$2.08$2.091,850,400——
1986-03-17$1.95$1.97589,600——
1986-03-14$2.19$2.2046,400——
1986-03-13$2.22$2.2471,200——
1986-03-12$2.23$2.2585,600——
1986-03-11$2.22$2.2467,200——
1986-03-10$2.23$2.2529,600——
1986-03-07$2.22$2.2441,600——
1986-03-06$2.20$2.2256,000——
1986-03-05$2.22$2.2435,200——
1986-03-04$2.23$2.25140,000——
1986-03-03$2.20$2.22228,800——
1986-02-28$2.22$2.24396,000——
1986-02-27$2.25$2.27164,800——
1986-02-26$2.23$2.25250,400——
1986-02-25$2.20$2.2293,600——
1986-02-24$2.20$2.2276,000——
1986-02-21$2.25$2.27217,600——
1986-02-20$2.25$2.2725,600——
1986-02-19$2.28$2.3044,000——
1986-02-18$2.28$2.3098,400——
1986-02-14$2.28$2.30341,600——
1986-02-13$2.23$2.2537,600——
1986-02-12$2.19$2.2025,600——
1986-02-11$2.19$2.2020,800——
1986-02-10$2.19$2.2057,600——
1986-02-07$2.19$2.2037,600——
1986-02-06$2.19$2.2030,400——
1986-02-05$2.25$2.276,400——
1986-02-04$2.27$2.2820,800——
1986-02-03$2.30$2.3136,800——
1986-01-31$2.33$2.352,400——
1986-01-30$2.33$2.359,600——
1986-01-29$2.33$2.3568,000——
1986-01-28$2.36$2.3832,000——
1986-01-27$2.33$2.3528,000——
1986-01-24$2.38$2.3924,800——
1986-01-23$2.42$2.4439,200——
1986-01-22$2.41$2.4243,200——
1986-01-21$2.42$2.4412,800——
1986-01-20$2.41$2.4223,200——
1986-01-17$2.38$2.3985,600——
1986-01-16$2.31$2.3317,600——
1986-01-15$2.25$2.27782,400——
1986-01-14$2.25$2.2768,000——
1986-01-13$2.30$2.3137,600——
1986-01-10$2.25$2.2744,000——
1986-01-09$2.28$2.3041,600——
1986-01-08$2.30$2.3156,800——
1986-01-07$2.34$2.36134,400——
1986-01-06$2.28$2.3052,000——
1986-01-03$2.28$2.30102,400——
1986-01-02$2.23$2.25245,600——