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 — 1989

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1989-12-29$3.63$3.70136,000——
1989-12-28$3.63$3.70282,400——
1989-12-27$3.53$3.6082,400——
1989-12-26$3.55$3.6232,800——
1989-12-22$3.52$3.59187,200——
1989-12-21$3.59$3.67286,400——
1989-12-20$3.66$3.73220,000——
1989-12-19$3.66$3.73109,600——
1989-12-18$3.64$3.7273,600——
1989-12-15$3.83$3.9116,800——
1989-12-14$3.83$3.91118,400——
1989-12-13$3.88$3.95495,200——
1989-12-12$3.88$3.95739,200——
1989-12-11$3.84$3.9212,800——
1989-12-08$3.84$3.9055,200——
1989-12-07$3.83$3.888,800——
1989-12-06$3.80$3.854,000——
1989-12-05$3.80$3.85259,200——
1989-12-04$3.77$3.8212,000——
1989-12-01$3.80$3.8543,200——
1989-11-30$3.84$3.90141,600——
1989-11-29$3.92$3.98264,800——
1989-11-28$3.83$3.8812,800——
1989-11-27$3.84$3.90163,200——
1989-11-24$3.78$3.8340,000——
1989-11-22$3.70$3.75381,600——
1989-11-21$3.67$3.7224,000——
1989-11-20$3.70$3.7510,400——
1989-11-17$3.72$3.7712,000——
1989-11-16$3.73$3.7969,600——
1989-11-15$3.77$3.82123,200——
1989-11-14$3.67$3.72290,400——
1989-11-13$3.66$3.7196,800——
1989-11-10$3.64$3.6948,800——
1989-11-09$3.63$3.68115,200——
1989-11-08$3.61$3.66151,200——
1989-11-07$3.56$3.61440,000——
1989-11-06$3.52$3.5693,600——
1989-11-03$3.59$3.64111,200——
1989-11-02$3.55$3.601,091,200——
1989-11-01$3.64$3.69183,200——
1989-10-31$3.69$3.74197,600——
1989-10-30$3.69$3.74271,200——
1989-10-27$3.72$3.77354,400——
1989-10-26$3.73$3.79128,000——
1989-10-25$3.75$3.80547,200——
1989-10-24$3.78$3.8364,800——
1989-10-23$3.88$3.9340,800——
1989-10-20$3.92$3.98187,200——
1989-10-19$3.81$3.87277,600——
1989-10-18$3.69$3.74361,600——
1989-10-17$3.69$3.74113,600——
1989-10-16$3.75$3.80572,800——
1989-10-13$3.98$4.04295,200——
1989-10-12$4.17$4.23341,600——
1989-10-11$4.22$4.28184,800——
1989-10-10$4.22$4.28127,200——
1989-10-09$4.20$4.26539,200——
1989-10-06$4.22$4.2865,600——
1989-10-05$4.23$4.29524,800——
1989-10-04$4.19$4.25460,000——
1989-10-03$3.98$4.04349,600——
1989-10-02$4.05$4.1035,200——
1989-09-29$4.03$4.09279,200——
1989-09-28$3.91$3.9653,600——
1989-09-27$3.89$3.9477,600——
1989-09-26$3.89$3.9422,400——
1989-09-25$3.89$3.9424,800——
1989-09-22$3.91$3.96475,200——
1989-09-21$3.91$3.96495,200——
1989-09-20$3.91$3.96288,800——
1989-09-19$3.94$3.9954,400——
1989-09-18$3.94$3.99572,800——
1989-09-15$3.97$4.02144,800——
1989-09-14$3.98$4.0488,800——
1989-09-13$4.03$4.09360,000——
1989-09-12$4.02$4.0799,200——
1989-09-11$4.00$4.0637,600——
1989-09-08$4.05$4.1098,400——
1989-09-07$4.09$4.15210,400——
1989-09-06$4.09$4.15465,600——
1989-09-05$4.13$4.18301,600——
1989-09-01$4.11$4.17236,800——
1989-08-31$3.97$4.0280,800——
1989-08-30$4.02$4.0772,000——
1989-08-29$4.00$4.06117,600——
1989-08-28$4.02$4.07147,200——
1989-08-25$3.95$4.01204,800——
1989-08-24$3.88$3.93148,800——
1989-08-23$3.94$3.99233,600——
1989-08-22$3.98$4.0499,200——
1989-08-21$4.00$4.06328,000——
1989-08-18$3.98$4.01513,600——
1989-08-17$3.84$3.87612,000——
1989-08-16$3.66$3.68173,600——
1989-08-15$3.63$3.65197,600——
1989-08-14$3.75$3.7891,200——
1989-08-11$3.78$3.81116,800——
1989-08-10$3.80$3.83348,800——
1989-08-09$3.80$3.83122,400——
1989-08-08$3.78$3.81108,000——
1989-08-07$3.83$3.86139,200——
1989-08-04$3.83$3.86148,000——
1989-08-03$3.83$3.86213,600——
1989-08-02$3.73$3.76165,600——
1989-08-01$3.73$3.76512,800——
1989-07-31$3.80$3.83488,800——
1989-07-28$3.67$3.70432,000——
1989-07-27$3.67$3.70881,600——
1989-07-26$3.63$3.65201,600——
1989-07-25$3.63$3.65540,800——
1989-07-24$3.63$3.65109,600——
1989-07-21$3.64$3.67260,000——
1989-07-20$3.69$3.72210,400——
1989-07-19$3.66$3.68204,000——
1989-07-18$3.67$3.7089,600——
1989-07-17$3.63$3.65108,000——
1989-07-14$3.66$3.68372,800——
1989-07-13$3.75$3.7816,800——
1989-07-12$3.80$3.83108,000——
1989-07-11$3.80$3.83178,400——
1989-07-10$3.78$3.8132,000——
1989-07-07$3.80$3.8369,600——
1989-07-06$3.72$3.75179,200——
1989-07-05$3.64$3.67903,200——
1989-07-03$3.56$3.59161,600——
1989-06-30$3.50$3.53370,400——
1989-06-29$3.66$3.68459,200——
1989-06-28$3.72$3.75193,600——
1989-06-27$3.77$3.79241,600——
1989-06-26$3.84$3.8788,800——
1989-06-23$3.84$3.87430,400——
1989-06-22$3.81$3.84376,800——
1989-06-21$3.81$3.84237,600——
1989-06-20$3.83$3.86294,400——
1989-06-19$3.94$3.97221,600——
1989-06-16$3.94$3.97209,600——
1989-06-15$3.95$3.98128,000——
1989-06-14$3.91$3.94600,800——
1989-06-13$3.91$3.9445,600——
1989-06-12$3.94$3.97301,600——
1989-06-09$3.95$3.9831,200——
1989-06-08$3.94$3.97172,800——
1989-06-07$3.94$3.97315,200——
1989-06-06$4.06$4.0948,800——
1989-06-05$4.06$4.09188,000——
1989-06-02$4.08$4.11295,200——
1989-06-01$4.06$4.09189,600——
1989-05-31$4.05$4.08290,400——
1989-05-30$3.95$3.98451,200——
1989-05-26$3.92$3.95860,800——
1989-05-25$3.89$3.9281,600——
1989-05-24$3.94$3.97119,200——
1989-05-23$3.95$3.9872,800——
1989-05-22$3.91$3.94121,600——
1989-05-19$3.95$3.98548,800——
1989-05-18$3.92$3.9577,600——
1989-05-17$3.95$3.98127,200——
1989-05-16$4.00$4.03302,400——
1989-05-15$3.95$3.98227,200——
1989-05-12$3.91$3.94326,400——
1989-05-11$3.89$3.92215,200——
1989-05-10$3.89$3.92330,400——
1989-05-09$3.92$3.95183,200——
1989-05-08$3.89$3.92158,400——
1989-05-05$3.89$3.92345,600——
1989-05-04$3.88$3.90214,400——
1989-05-03$3.95$3.98384,000——
1989-05-02$3.97$4.00221,600——
1989-05-01$3.92$3.95240,800——
1989-04-28$3.83$3.86331,200——
1989-04-27$3.86$3.89453,600——
1989-04-26$3.78$3.81712,000——
1989-04-25$3.80$3.831,914,400——
1989-04-24$3.80$3.833,832,000——
1989-04-21$3.47$3.49117,600——
1989-04-20$3.44$3.46717,600——
1989-04-19$3.44$3.4670,400——
1989-04-18$3.42$3.45324,800——
1989-04-17$3.44$3.46414,400——
1989-04-14$3.38$3.40592,000——
1989-04-13$3.31$3.34502,400——
1989-04-12$3.42$3.4594,400——
1989-04-11$3.41$3.4382,400——
1989-04-10$3.44$3.46310,400——
1989-04-07$3.52$3.54531,200——
1989-04-06$3.53$3.56722,400——
1989-04-05$3.52$3.54109,600——
1989-04-04$3.50$3.53111,200——
1989-04-03$3.50$3.53461,600——
1989-03-31$3.41$3.43153,600——
1989-03-30$3.31$3.34149,600——
1989-03-29$3.36$3.38192,000——
1989-03-28$3.36$3.3871,200——
1989-03-27$3.31$3.34329,600——
1989-03-23$3.30$3.32188,000——
1989-03-22$3.28$3.31119,200——
1989-03-21$3.28$3.31204,000——
1989-03-20$3.25$3.27672,000——
1989-03-17$3.31$3.34420,800——
1989-03-16$3.48$3.51389,600——
1989-03-15$3.50$3.5398,400——
1989-03-14$3.50$3.5360,000——
1989-03-13$3.48$3.51215,200——
1989-03-10$3.48$3.51283,200——
1989-03-09$3.53$3.56150,400——
1989-03-08$3.69$3.72365,600——
1989-03-07$3.77$3.7949,600——
1989-03-06$3.78$3.8151,200——
1989-03-03$3.75$3.7840,800——
1989-03-02$3.80$3.8325,600——
1989-03-01$3.78$3.8136,000——
1989-02-28$3.73$3.7627,200——
1989-02-27$3.73$3.76151,200——
1989-02-24$3.83$3.8680,000——
1989-02-23$3.83$3.86140,000——
1989-02-22$3.86$3.89140,800——
1989-02-21$3.77$3.79294,400——
1989-02-17$3.78$3.81244,000——
1989-02-16$3.88$3.9036,800——
1989-02-15$3.84$3.87108,000——
1989-02-14$3.78$3.8167,200——
1989-02-13$3.84$3.8770,400——
1989-02-10$3.89$3.92182,400——
1989-02-09$3.97$4.00528,000——
1989-02-08$3.94$3.97110,400——
1989-02-07$3.92$3.95372,800——
1989-02-06$3.89$3.92138,400——
1989-02-03$3.84$3.87435,200——
1989-02-02$3.97$4.00705,600——
1989-02-01$3.92$3.95289,600——
1989-01-31$3.84$3.87360,800——
1989-01-30$3.75$3.78292,800——
1989-01-27$3.83$3.86708,000——
1989-01-26$3.69$3.7298,400——
1989-01-25$3.66$3.68174,400——
1989-01-24$3.63$3.65267,200——
1989-01-23$3.64$3.67140,000——
1989-01-20$3.70$3.7362,400——
1989-01-19$3.73$3.76532,000——
1989-01-18$3.69$3.72151,200——
1989-01-17$3.70$3.73186,400——
1989-01-16$3.69$3.72333,600——
1989-01-13$3.59$3.6296,800——
1989-01-12$3.63$3.6588,000——
1989-01-11$3.66$3.68161,600——
1989-01-10$3.63$3.65244,000——
1989-01-09$3.53$3.56144,000——
1989-01-06$3.55$3.57349,600——
1989-01-05$3.48$3.5194,400——
1989-01-04$3.47$3.49522,400——
1989-01-03$3.31$3.3496,800——