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 — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$38.57$82.699,876,200——
2012-12-28$35.58$76.284,332,000——
2012-12-27$36.04$77.276,579,400——
2012-12-26$36.05$77.294,926,300——
2012-12-24$35.36$75.812,190,300——
2012-12-21$35.40$75.8920,435,400——
2012-12-20$35.78$76.716,220,100——
2012-12-19$35.85$76.8610,657,800——
2012-12-18$35.32$75.7211,924,000——
2012-12-17$33.92$72.727,969,700——
2012-12-14$33.96$72.8112,097,600——
2012-12-13$32.29$69.236,590,200——
2012-12-12$32.12$68.868,356,500——
2012-12-11$31.96$68.528,526,400——
2012-12-10$30.86$66.168,728,100——
2012-12-07$29.51$63.276,176,100——
2012-12-06$29.19$62.588,233,400——
2012-12-05$29.53$63.318,744,500——
2012-12-04$29.40$63.0310,665,700——
2012-12-03$28.40$60.898,076,900——
2012-11-30$28.75$61.648,659,900——
2012-11-29$28.89$61.947,690,200——
2012-11-28$29.61$63.489,823,700——
2012-11-27$30.01$64.345,498,400——
2012-11-26$30.70$65.825,885,900——
2012-11-23$31.23$66.953,587,100——
2012-11-21$30.95$66.358,076,100——
2012-11-20$30.48$65.3521,848,700——
2012-11-19$35.29$74.3210,304,500——
2012-11-16$35.33$74.405,379,800——
2012-11-15$35.25$74.236,277,000——
2012-11-14$35.26$74.256,217,000——
2012-11-13$35.90$75.605,274,600——
2012-11-12$36.30$76.444,055,600——
2012-11-09$36.44$76.7411,548,600——
2012-11-08$35.26$74.257,022,800——
2012-11-07$36.39$76.638,762,100——
2012-11-06$38.06$80.156,621,400——
2012-11-05$37.13$78.195,229,600——
2012-11-02$36.27$76.3810,140,700——
2012-11-01$37.72$79.436,543,000——
2012-10-31$36.27$76.387,091,800——
2012-10-26$36.49$76.8412,610,200——
2012-10-25$38.20$80.4514,492,600——
2012-10-24$42.69$89.907,635,000——
2012-10-23$43.55$91.715,911,100——
2012-10-22$44.99$94.745,941,400——
2012-10-19$44.45$93.616,120,500——
2012-10-18$45.79$96.437,864,200——
2012-10-17$45.62$96.0710,755,400——
2012-10-16$44.07$92.8112,137,500——
2012-10-15$41.14$86.645,129,100——
2012-10-12$40.50$85.296,084,800——
2012-10-11$40.98$86.307,268,200——
2012-10-10$40.53$85.357,083,600——
2012-10-09$41.65$87.7112,839,000——
2012-10-08$40.58$85.468,640,000——
2012-10-05$38.36$80.785,297,000——
2012-10-04$37.85$79.719,668,400——
2012-10-03$37.89$79.796,451,600——
2012-10-02$38.55$81.184,208,500——
2012-10-01$38.88$81.884,974,100——
2012-09-28$39.13$82.406,032,700——
2012-09-27$39.83$83.886,241,700——
2012-09-26$39.09$82.327,937,100——
2012-09-25$38.96$82.057,980,700——
2012-09-24$40.77$85.868,136,300——
2012-09-21$40.93$86.1911,189,300——
2012-09-20$42.49$89.4811,146,300——
2012-09-19$42.89$90.327,779,400——
2012-09-18$43.28$91.1410,650,700——
2012-09-17$42.36$89.2113,472,500——
2012-09-14$45.55$95.9216,569,600——
2012-09-13$43.18$90.9314,222,400——
2012-09-12$40.62$85.549,744,700——
2012-09-11$41.68$87.7711,962,300——
2012-09-10$39.18$82.5116,903,400——
2012-09-07$39.91$84.0515,959,000——
2012-09-06$34.86$73.4110,156,800——
2012-09-05$34.72$73.129,665,600——
2012-09-04$33.68$70.939,348,700——
2012-08-31$35.84$75.485,947,400——
2012-08-30$35.75$75.295,665,600——
2012-08-29$36.84$77.586,721,500——
2012-08-28$37.36$78.684,921,800——
2012-08-27$37.72$79.434,899,200——
2012-08-24$38.89$81.906,549,700——
2012-08-23$39.32$82.806,445,900——
2012-08-22$41.41$87.214,819,800——
2012-08-21$40.64$85.585,792,200——
2012-08-20$41.64$87.694,621,100——
2012-08-17$42.23$88.933,519,100——
2012-08-16$42.42$89.332,776,000——
2012-08-15$41.61$87.633,582,900——
2012-08-14$42.06$88.574,989,800——
2012-08-13$43.30$91.193,185,100——
2012-08-10$44.91$93.262,845,100——
2012-08-09$44.97$93.382,626,900——
2012-08-08$44.29$91.974,370,300——
2012-08-07$43.98$91.334,403,200——
2012-08-06$43.26$89.833,450,600——
2012-08-03$42.11$87.459,650,500——
2012-08-02$40.53$84.167,895,900——
2012-08-01$41.73$86.665,686,000——
2012-07-31$40.89$84.916,415,800——
2012-07-30$39.72$82.484,878,100——
2012-07-27$39.39$81.806,624,800——
2012-07-26$38.57$80.0915,620,400——
2012-07-25$41.15$85.457,291,700——
2012-07-24$42.67$88.615,241,100——
2012-07-23$44.32$92.033,777,600——
2012-07-20$45.99$95.503,431,500——
2012-07-19$47.16$97.933,108,700——
2012-07-18$45.86$95.232,484,100——
2012-07-17$45.43$94.343,299,300——
2012-07-16$45.85$95.212,094,900——
2012-07-13$46.60$96.772,645,100——
2012-07-12$45.28$94.033,658,500——
2012-07-11$46.06$95.653,348,100——
2012-07-10$46.03$95.593,504,800——
2012-07-09$47.11$97.832,590,800——
2012-07-06$48.01$99.703,085,000——
2012-07-05$49.65$103.102,157,500——
2012-07-03$50.43$104.721,677,400——
2012-07-02$48.99$101.732,488,200——
2012-06-29$49.29$102.364,126,400——
2012-06-28$47.15$97.914,038,200——
2012-06-27$47.35$98.332,544,200——
2012-06-26$46.78$97.143,391,600——
2012-06-25$45.58$94.653,842,500——
2012-06-22$47.63$98.916,947,600——
2012-06-21$48.33$100.363,953,900——
2012-06-20$51.73$107.424,991,100——
2012-06-19$50.76$105.413,014,100——
2012-06-18$48.81$101.362,305,500——
2012-06-15$48.98$101.712,625,200——
2012-06-14$47.62$98.892,401,800——
2012-06-13$47.02$97.642,808,500——
2012-06-12$48.23$100.153,561,600——
2012-06-11$46.45$96.463,155,300——
2012-06-08$48.77$101.282,499,700——
2012-06-07$48.77$101.283,632,700——
2012-06-06$48.59$100.904,011,400——
2012-06-05$47.12$97.853,425,000——
2012-06-04$45.74$94.984,355,200——
2012-06-01$46.08$95.695,218,600——
2012-05-31$47.78$99.226,861,000——
2012-05-30$50.88$105.663,244,300——
2012-05-29$52.40$108.814,075,600——
2012-05-25$50.28$104.412,989,400——
2012-05-24$49.75$103.314,261,200——
2012-05-23$52.01$108.004,153,200——
2012-05-22$50.38$104.624,221,200——
2012-05-21$51.45$106.843,769,500——
2012-05-18$48.69$101.114,345,800——
2012-05-17$49.83$103.484,091,800——
2012-05-16$51.37$106.674,116,600——
2012-05-15$52.16$108.323,821,700——
2012-05-14$54.48$113.132,606,500——
2012-05-11$55.43$115.112,423,600——
2012-05-10$56.46$117.242,770,200——
2012-05-09$56.80$117.954,302,000——
2012-05-08$56.76$117.875,840,800——
2012-05-07$58.46$121.402,808,900——
2012-05-04$58.27$121.004,655,600——
2012-05-03$60.30$125.223,264,900——
2012-05-02$61.21$127.113,186,600——
2012-05-01$61.88$128.504,029,600——
2012-04-30$62.26$129.293,746,300——
2012-04-27$62.15$129.065,663,300——
2012-04-26$63.54$131.956,147,500——
2012-04-25$67.11$139.362,637,200——
2012-04-24$66.42$136.632,354,400——
2012-04-23$65.99$135.743,633,800——
2012-04-20$67.30$138.442,906,800——
2012-04-19$68.35$140.606,236,600——
2012-04-18$70.10$144.202,572,200——
2012-04-17$70.37$144.752,491,300——
2012-04-16$69.25$142.457,426,600——
2012-04-13$69.31$142.575,039,800——
2012-04-12$71.16$146.386,677,400——
2012-04-11$66.74$137.293,479,000——
2012-04-10$65.77$135.293,870,200——
2012-04-09$66.29$136.363,099,100——
2012-04-05$67.05$137.932,889,400——
2012-04-04$68.28$140.462,852,600——
2012-04-03$70.11$144.222,514,200——
2012-04-02$70.88$145.802,959,500——
2012-03-30$69.26$142.473,548,600——
2012-03-29$70.70$145.433,770,700——
2012-03-28$68.61$141.133,684,400——
2012-03-27$70.14$144.282,738,300——
2012-03-26$70.80$145.642,924,500——
2012-03-23$70.78$145.604,150,600——
2012-03-22$69.05$142.046,238,600——
2012-03-21$71.10$146.263,457,800——
2012-03-20$71.41$146.895,729,700——
2012-03-19$73.17$150.513,928,700——
2012-03-16$72.03$148.174,739,300——
2012-03-15$72.00$148.115,986,500——
2012-03-14$69.50$142.9711,143,200——
2012-03-13$64.91$133.522,788,200——
2012-03-12$63.62$130.873,052,300——
2012-03-09$63.99$131.634,658,700——
2012-03-08$61.61$126.742,730,900——
2012-03-07$60.19$123.812,879,900——
2012-03-06$60.35$124.144,134,100——
2012-03-05$61.92$127.374,230,600——
2012-03-02$64.02$131.692,758,400——
2012-03-01$64.87$133.443,245,700——
2012-02-29$63.48$130.585,236,400——
2012-02-28$65.47$134.683,466,200——
2012-02-27$66.61$137.023,074,800——
2012-02-24$67.86$139.594,040,100——
2012-02-23$66.11$135.992,461,800——
2012-02-22$65.78$135.312,811,700——
2012-02-21$66.27$136.323,620,000——
2012-02-17$66.72$137.253,976,800——
2012-02-16$68.67$141.265,326,900——
2012-02-15$68.68$141.284,238,400——
2012-02-14$69.91$143.814,634,400——
2012-02-13$71.89$147.883,362,400——
2012-02-10$73.55$150.722,981,300——
2012-02-09$76.23$156.212,060,700——
2012-02-08$76.63$157.032,644,000——
2012-02-07$75.51$154.744,368,000——
2012-02-06$74.99$153.671,845,600——
2012-02-03$75.12$153.942,494,200——
2012-02-02$73.29$150.191,978,800——
2012-02-01$73.10$149.801,845,400——
2012-01-31$72.25$148.063,290,900——
2012-01-30$72.10$147.752,614,400——
2012-01-27$73.06$149.726,523,500——
2012-01-26$75.18$154.062,984,500——
2012-01-25$76.55$156.873,542,100——
2012-01-24$73.90$151.442,553,700——
2012-01-23$72.75$149.082,577,800——
2012-01-20$71.50$146.522,223,800——
2012-01-19$72.03$147.612,968,900——
2012-01-18$71.54$146.602,444,600——
2012-01-17$70.51$144.492,295,600——
2012-01-13$70.25$143.962,652,300——
2012-01-12$71.39$146.293,703,600——
2012-01-11$70.23$143.923,797,700——
2012-01-10$68.82$141.033,550,000——
2012-01-09$66.17$135.602,600,600——
2012-01-06$66.59$136.463,653,000——
2012-01-05$66.39$136.053,487,200——
2012-01-04$66.80$136.894,058,700——
2012-01-03$65.85$134.942,953,900——