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 — 1987

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1987-12-31$1.86$1.87214,400——
1987-12-30$1.83$1.8487,200——
1987-12-29$1.88$1.89473,600——
1987-12-28$1.78$1.7985,600——
1987-12-24$1.78$1.7984,000——
1987-12-23$1.77$1.7884,800——
1987-12-22$1.75$1.7644,000——
1987-12-21$1.78$1.79350,400——
1987-12-18$1.77$1.7892,800——
1987-12-17$1.75$1.76129,600——
1987-12-16$1.80$1.81136,000——
1987-12-15$1.72$1.73814,400——
1987-12-14$1.78$1.79731,200——
1987-12-11$1.78$1.79339,200——
1987-12-10$1.75$1.76634,400——
1987-12-09$1.67$1.68523,200——
1987-12-08$1.67$1.68306,400——
1987-12-07$1.66$1.67300,000——
1987-12-04$1.66$1.67272,000——
1987-12-03$1.67$1.68134,400——
1987-12-02$1.70$1.72287,200——
1987-12-01$1.73$1.75283,200——
1987-11-30$1.81$1.83596,000——
1987-11-27$1.88$1.89163,200——
1987-11-25$1.89$1.90408,800——
1987-11-24$1.98$2.00727,200——
1987-11-23$1.91$1.922,050,400——
1987-11-20$1.58$1.59279,200——
1987-11-19$1.61$1.62200,000——
1987-11-18$1.61$1.62168,000——
1987-11-17$1.63$1.64232,800——
1987-11-16$1.64$1.65380,800——
1987-11-13$1.63$1.6488,000——
1987-11-12$1.61$1.62204,800——
1987-11-11$1.50$1.51356,000——
1987-11-10$1.47$1.48246,400——
1987-11-09$1.50$1.51258,400——
1987-11-06$1.61$1.62388,800——
1987-11-05$1.72$1.73336,000——
1987-11-04$1.72$1.73260,800——
1987-11-03$1.64$1.65384,000——
1987-11-02$1.72$1.73536,000——
1987-10-30$1.61$1.62360,800——
1987-10-29$1.38$1.39614,400——
1987-10-28$1.23$1.24486,400——
1987-10-27$1.22$1.231,274,400——
1987-10-26$1.19$1.201,152,000——
1987-10-23$1.30$1.31458,400——
1987-10-22$1.38$1.39600,000——
1987-10-21$1.45$1.461,452,800——
1987-10-20$1.23$1.241,801,600——
1987-10-19$1.53$1.541,231,200——
1987-10-16$1.94$1.951,444,800——
1987-10-15$2.03$2.05522,400——
1987-10-14$2.17$2.19992,000——
1987-10-13$2.19$2.20312,000——
1987-10-12$2.19$2.20276,000——
1987-10-09$2.23$2.251,145,600——
1987-10-08$2.25$2.27714,400——
1987-10-07$2.27$2.28315,200——
1987-10-06$2.28$2.30732,800——
1987-10-05$2.34$2.36294,400——
1987-10-02$2.34$2.36616,000——
1987-10-01$2.36$2.38703,200——
1987-09-30$2.38$2.39508,000——
1987-09-29$2.30$2.31328,800——
1987-09-28$2.31$2.33393,600——
1987-09-25$2.39$2.41816,800——
1987-09-24$2.25$2.272,219,200——
1987-09-23$2.14$2.166,520,800——
1987-09-22$2.17$2.191,555,200——
1987-09-21$2.19$2.20286,400——
1987-09-18$2.25$2.27524,000——
1987-09-17$2.42$2.44220,800——
1987-09-16$2.48$2.50102,400——
1987-09-15$2.45$2.47391,200——
1987-09-14$2.64$2.661,160,000——
1987-09-11$2.48$2.50410,400——
1987-09-10$2.59$2.611,328,800——
1987-09-09$2.45$2.47732,000——
1987-09-08$2.39$2.41776,800——
1987-09-04$2.38$2.3961,600——
1987-09-03$2.38$2.3939,200——
1987-09-02$2.45$2.47196,000——
1987-09-01$2.47$2.49256,800——
1987-08-31$2.50$2.52103,200——
1987-08-28$2.50$2.52574,400——
1987-08-27$2.52$2.53788,000——
1987-08-26$2.36$2.38366,400——
1987-08-25$2.53$2.55453,600——
1987-08-24$2.50$2.52394,400——
1987-08-21$2.52$2.53786,400——
1987-08-20$2.55$2.572,111,200——
1987-08-19$2.38$2.391,194,400——
1987-08-18$2.31$2.331,520,000——
1987-08-17$2.27$2.282,050,400——
1987-08-14$1.95$1.97112,000——
1987-08-13$1.95$1.97100,800——
1987-08-12$1.95$1.9753,600——
1987-08-11$1.97$1.9883,200——
1987-08-10$1.98$2.0016,000——
1987-08-07$2.00$2.0170,400——
1987-08-06$2.00$2.01189,600——
1987-08-05$2.00$2.01243,200——
1987-08-04$2.00$2.0165,600——
1987-08-03$2.03$2.05122,400——
1987-07-31$2.00$2.01149,600——
1987-07-30$2.00$2.01136,000——
1987-07-29$1.97$1.98139,200——
1987-07-28$1.98$2.0041,600——
1987-07-27$2.00$2.019,600——
1987-07-24$2.00$2.0159,200——
1987-07-23$2.03$2.0553,600——
1987-07-22$2.06$2.086,400——
1987-07-21$2.09$2.1112,800——
1987-07-20$2.11$2.1360,000——
1987-07-17$2.13$2.1463,200——
1987-07-16$2.14$2.16146,400——
1987-07-15$2.11$2.1344,000——
1987-07-14$2.11$2.1326,400——
1987-07-13$2.11$2.1328,800——
1987-07-10$2.11$2.1362,400——
1987-07-09$2.16$2.172,500,800——
1987-07-08$2.06$2.08426,400——
1987-07-07$2.02$2.031,182,400——
1987-07-06$2.02$2.03109,600——
1987-07-02$2.03$2.05116,800——
1987-07-01$1.97$1.98313,600——
1987-06-30$1.94$1.9594,400——
1987-06-29$1.94$1.95165,600——
1987-06-26$1.94$1.9512,800——
1987-06-25$1.94$1.95100,800——
1987-06-24$1.94$1.9572,800——
1987-06-23$1.95$1.9777,600——
1987-06-22$1.95$1.97379,200——
1987-06-19$1.91$1.92171,200——
1987-06-18$1.91$1.92129,600——
1987-06-17$1.91$1.9260,000——
1987-06-16$1.89$1.90151,200——
1987-06-15$1.84$1.8622,400——
1987-06-12$1.89$1.9052,800——
1987-06-11$1.97$1.9828,800——
1987-06-10$1.94$1.95151,200——
1987-06-09$2.03$2.05208,800——
1987-06-08$2.00$2.01211,200——
1987-06-05$1.98$2.00772,800——
1987-06-04$2.06$2.08833,600——
1987-06-03$2.13$2.141,329,600——
1987-06-02$1.92$1.94304,000——
1987-06-01$1.86$1.87307,200——
1987-05-29$1.80$1.8196,800——
1987-05-28$1.75$1.76290,400——
1987-05-27$1.77$1.78116,000——
1987-05-26$1.75$1.76211,200——
1987-05-22$1.72$1.73154,400——
1987-05-21$1.72$1.73191,200——
1987-05-20$1.63$1.64213,600——
1987-05-19$1.67$1.6881,600——
1987-05-18$1.73$1.75113,600——
1987-05-15$1.73$1.75184,000——
1987-05-14$1.81$1.8387,200——
1987-05-13$1.81$1.83319,200——
1987-05-12$1.83$1.84115,200——
1987-05-11$1.86$1.87232,000——
1987-05-08$1.77$1.7887,200——
1987-05-07$1.78$1.791,110,400——
1987-05-06$1.69$1.7010,400——
1987-05-05$1.69$1.7063,200——
1987-05-04$1.69$1.7052,000——
1987-05-01$1.67$1.6876,000——
1987-04-30$1.73$1.75311,200——
1987-04-29$1.61$1.62100,800——
1987-04-28$1.53$1.5410,400——
1987-04-27$1.56$1.57103,200——
1987-04-24$1.56$1.57132,000——
1987-04-23$1.61$1.62208,800——
1987-04-22$1.66$1.6799,200——
1987-04-21$1.59$1.61168,800——
1987-04-20$1.63$1.64376,800——
1987-04-16$1.59$1.61405,600——
1987-04-15$1.50$1.5191,200——
1987-04-14$1.50$1.51142,400——
1987-04-13$1.55$1.56173,600——
1987-04-10$1.48$1.50236,000——
1987-04-09$1.44$1.45157,600——
1987-04-08$1.47$1.4845,600——
1987-04-07$1.44$1.4524,000——
1987-04-06$1.42$1.43865,600——
1987-04-03$1.42$1.43248,800——
1987-04-02$1.33$1.3437,600——
1987-04-01$1.27$1.28147,200——
1987-03-31$1.31$1.3267,200——
1987-03-30$1.27$1.2828,000——
1987-03-27$1.31$1.32552,000——
1987-03-26$1.30$1.31200,000——
1987-03-25$1.31$1.32183,200——
1987-03-24$1.33$1.3425,600——
1987-03-23$1.31$1.32140,800——
1987-03-20$1.33$1.34496,800——
1987-03-19$1.31$1.32281,600——
1987-03-18$1.31$1.3232,800——
1987-03-17$1.33$1.34149,600——
1987-03-16$1.34$1.35104,000——
1987-03-13$1.33$1.34178,400——
1987-03-12$1.36$1.3716,000——
1987-03-11$1.36$1.3715,200——
1987-03-10$1.36$1.37114,400——
1987-03-09$1.33$1.3487,200——
1987-03-06$1.34$1.3544,800——
1987-03-05$1.28$1.29149,600——
1987-03-04$1.30$1.318,000——
1987-03-03$1.31$1.3251,200——
1987-03-02$1.31$1.32290,400——
1987-02-27$1.33$1.34244,800——
1987-02-26$1.30$1.31104,000——
1987-02-25$1.25$1.2665,600——
1987-02-24$1.25$1.2684,000——
1987-02-23$1.23$1.24120,800——
1987-02-20$1.28$1.29275,200——
1987-02-19$1.28$1.2978,400——
1987-02-18$1.28$1.29368,800——
1987-02-17$1.28$1.29298,400——
1987-02-13$1.36$1.3711,200——
1987-02-12$1.36$1.37267,200——
1987-02-11$1.34$1.35333,600——
1987-02-10$1.31$1.32349,600——
1987-02-09$1.31$1.32100,000——
1987-02-06$1.36$1.37148,000——
1987-02-05$1.31$1.326,004,000——
1987-02-04$1.25$1.2648,800——
1987-02-03$1.23$1.241,020,000——
1987-02-02$1.25$1.2634,400——
1987-01-30$1.25$1.26771,200——
1987-01-29$1.25$1.2655,200——
1987-01-28$1.25$1.26332,800——
1987-01-27$1.25$1.26500,000——
1987-01-26$1.23$1.2455,200——
1987-01-23$1.28$1.2988,000——
1987-01-22$1.27$1.28750,400——
1987-01-21$1.28$1.2984,000——
1987-01-20$1.28$1.29280,800——
1987-01-19$1.27$1.28261,600——
1987-01-16$1.27$1.28396,800——
1987-01-15$1.25$1.26108,800——
1987-01-14$1.27$1.28225,600——
1987-01-13$1.20$1.2164,800——
1987-01-12$1.22$1.23104,000——
1987-01-09$1.19$1.2060,800——
1987-01-08$1.20$1.2111,200——
1987-01-07$1.20$1.21100,000——
1987-01-06$1.20$1.2172,000——
1987-01-05$1.27$1.28280,000——
1987-01-02$1.27$1.2880,800——