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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$14.56$35.087,234,300——
2020-12-30$14.53$35.0013,142,800——
2020-12-29$13.75$33.129,824,000——
2020-12-28$13.66$32.919,109,900——
2020-12-24$14.15$34.093,734,100——
2020-12-23$14.20$34.2111,040,500——
2020-12-22$13.83$33.328,893,900——
2020-12-21$13.85$33.3710,481,600——
2020-12-18$13.48$32.4721,907,300——
2020-12-17$13.92$33.5310,311,100——
2020-12-16$13.62$32.819,038,600——
2020-12-15$13.54$32.6210,880,100——
2020-12-14$13.11$31.5812,151,400——
2020-12-11$13.59$32.7414,112,100——
2020-12-10$14.14$34.0622,299,300——
2020-12-09$12.66$30.5020,071,400——
2020-12-08$13.04$31.4114,268,400——
2020-12-07$12.59$30.3311,615,900——
2020-12-04$12.55$30.2314,690,500——
2020-12-03$11.99$28.8820,805,800——
2020-12-02$12.46$30.0214,739,200——
2020-12-01$11.86$28.5714,555,000——
2020-11-30$11.01$26.529,600,800——
2020-11-27$11.29$27.207,155,500——
2020-11-25$11.18$26.9313,120,000——
2020-11-24$10.85$26.1422,574,300——
2020-11-23$9.93$23.9217,623,500——
2020-11-20$9.23$22.2414,581,200——
2020-11-19$8.89$21.428,441,600——
2020-11-18$8.94$21.549,030,000——
2020-11-17$9.09$21.908,478,900——
2020-11-16$9.00$21.6813,086,200——
2020-11-13$8.50$20.485,105,800——
2020-11-12$8.22$19.806,378,600——
2020-11-11$8.35$20.125,056,400——
2020-11-10$8.32$20.048,480,300——
2020-11-09$8.54$20.5710,508,400——
2020-11-06$8.36$20.145,778,900——
2020-11-05$8.25$19.878,852,300——
2020-11-04$7.71$18.5713,982,700——
2020-11-03$8.28$19.958,947,400——
2020-11-02$8.30$20.005,816,300——
2020-10-30$8.28$19.957,007,100——
2020-10-29$8.30$20.008,571,100——
2020-10-28$7.98$19.2210,158,100——
2020-10-27$8.36$20.149,289,900——
2020-10-26$8.52$20.5312,012,100——
2020-10-23$8.67$20.8921,828,900——
2020-10-22$8.27$19.9210,935,100——
2020-10-21$7.99$19.257,325,900——
2020-10-20$7.78$18.747,678,600——
2020-10-19$7.85$18.9112,982,600——
2020-10-16$7.61$18.335,875,600——
2020-10-15$7.49$18.045,181,900——
2020-10-14$7.42$17.886,855,800——
2020-10-13$7.28$17.547,681,900——
2020-10-12$7.49$18.045,391,300——
2020-10-09$7.55$18.1912,436,900——
2020-10-08$7.72$18.6011,461,900——
2020-10-07$7.70$18.5516,384,100——
2020-10-06$7.22$17.3915,109,000——
2020-10-05$7.44$17.9212,007,800——
2020-10-02$7.03$16.9414,398,300——
2020-10-01$6.70$16.1412,134,600——
2020-09-30$6.42$15.4713,472,600——
2020-09-29$6.57$15.8316,119,800——
2020-09-28$6.56$15.8028,137,900——
2020-09-25$5.88$14.178,784,200——
2020-09-24$5.71$13.7610,565,300——
2020-09-23$5.87$14.149,120,400——
2020-09-22$6.08$14.656,937,300——
2020-09-21$6.19$14.9117,618,200——
2020-09-18$6.95$16.7424,261,900——
2020-09-17$6.68$16.0912,297,100——
2020-09-16$6.38$15.378,422,700——
2020-09-15$6.42$15.476,725,700——
2020-09-14$6.33$15.256,640,900——
2020-09-11$6.08$14.659,387,600——
2020-09-10$6.11$14.725,076,400——
2020-09-09$6.24$15.035,692,200——
2020-09-08$6.21$14.966,909,800——
2020-09-04$6.59$15.886,417,100——
2020-09-03$6.51$15.689,351,300——
2020-09-02$6.81$16.418,741,600——
2020-09-01$6.76$16.2911,623,000——
2020-08-31$6.58$15.8512,990,800——
2020-08-28$6.48$15.615,694,500——
2020-08-27$6.32$15.236,549,300——
2020-08-26$6.44$15.517,730,400——
2020-08-25$6.41$15.447,489,000——
2020-08-24$6.32$15.235,144,000——
2020-08-21$6.13$14.776,081,300——
2020-08-20$6.40$15.425,166,500——
2020-08-19$6.41$15.447,704,400——
2020-08-18$6.41$15.446,526,400——
2020-08-17$6.45$15.548,542,900——
2020-08-14$6.13$14.776,668,000——
2020-08-13$5.99$14.438,239,100——
2020-08-12$5.99$14.436,253,500——
2020-08-11$6.00$14.4511,785,900——
2020-08-10$6.03$14.5313,567,100——
2020-08-07$5.48$13.208,928,400——
2020-08-06$5.56$13.399,095,600——
2020-08-05$5.67$13.667,399,700——
2020-08-04$5.47$13.187,804,200——
2020-08-03$5.41$13.0310,532,900——
2020-07-31$5.18$12.4814,807,500——
2020-07-30$5.67$13.6620,161,700——
2020-07-29$5.81$14.008,334,500——
2020-07-28$5.65$13.615,882,400——
2020-07-27$5.89$14.196,752,900——
2020-07-24$5.65$13.616,246,600——
2020-07-23$5.75$13.855,185,000——
2020-07-22$5.79$13.955,783,000——
2020-07-21$5.89$14.1910,002,700——
2020-07-20$5.65$13.616,002,100——
2020-07-17$5.70$13.737,132,000——
2020-07-16$5.82$14.028,986,100——
2020-07-15$6.02$14.5010,881,200——
2020-07-14$6.01$14.4813,952,200——
2020-07-13$5.66$13.6418,110,200——
2020-07-10$5.74$13.8326,777,200——
2020-07-09$4.99$12.0211,077,100——
2020-07-08$5.15$12.418,992,700——
2020-07-07$5.31$12.797,851,800——
2020-07-06$5.58$13.449,128,500——
2020-07-02$5.40$13.017,372,800——
2020-07-01$5.37$12.9411,602,300——
2020-06-30$5.52$13.307,108,700——
2020-06-29$5.40$13.016,968,400——
2020-06-26$5.29$12.7410,032,700——
2020-06-25$5.50$13.257,039,900——
2020-06-24$5.41$13.038,864,100——
2020-06-23$5.70$13.736,170,900——
2020-06-22$5.71$13.768,487,600——
2020-06-19$5.60$13.4917,120,700——
2020-06-18$5.92$14.2624,373,600——
2020-06-17$6.44$15.5114,990,600——
2020-06-16$6.57$15.8318,354,800——
2020-06-15$6.13$14.7711,356,600——
2020-06-12$6.32$15.2313,157,900——
2020-06-11$5.60$13.4915,529,400——
2020-06-10$6.59$15.8812,053,500——
2020-06-09$6.83$16.4511,346,100——
2020-06-08$7.06$17.0118,274,100——
2020-06-05$6.48$15.6117,168,400——
2020-06-04$5.93$14.2911,521,900——
2020-06-03$5.80$13.9711,090,600——
2020-06-02$5.60$13.4912,786,000——
2020-06-01$5.32$12.829,019,600——
2020-05-29$5.22$12.5811,718,700——
2020-05-28$5.16$12.4312,936,400——
2020-05-27$5.44$13.1116,414,400——
2020-05-26$4.97$11.9713,380,100——
2020-05-22$4.68$11.2711,271,600——
2020-05-21$4.71$11.3510,223,400——
2020-05-20$4.68$11.2713,400,800——
2020-05-19$4.61$11.1115,666,000——
2020-05-18$4.40$10.6016,148,000——
2020-05-15$4.10$9.8815,345,900——
2020-05-14$4.09$9.8517,761,900——
2020-05-13$4.05$9.7615,479,100——
2020-05-12$4.39$10.5813,447,100——
2020-05-11$4.69$11.3014,663,700——
2020-05-08$4.82$11.6113,135,600——
2020-05-07$4.45$10.7210,199,500——
2020-05-06$4.28$10.317,543,400——
2020-05-05$4.38$10.5512,382,400——
2020-05-04$4.31$10.3813,577,000——
2020-05-01$4.18$10.0715,393,700——
2020-04-30$4.38$10.5512,159,300——
2020-04-29$4.70$11.3217,201,100——
2020-04-28$4.21$10.1410,516,800——
2020-04-27$4.07$9.809,477,400——
2020-04-24$3.81$9.187,623,900——
2020-04-23$3.92$9.4414,153,400——
2020-04-22$3.65$8.7911,493,000——
2020-04-21$3.65$8.7912,344,900——
2020-04-20$3.46$8.3412,295,900——
2020-04-17$3.71$8.9411,671,300——
2020-04-16$3.53$8.5015,349,400——
2020-04-15$3.80$9.1526,111,600——
2020-04-14$4.27$10.2910,784,700——
2020-04-13$4.44$10.708,742,800——
2020-04-09$4.62$11.1316,821,700——
2020-04-08$4.34$10.469,475,100——
2020-04-07$4.10$9.8810,591,500——
2020-04-06$4.05$9.7611,535,000——
2020-04-03$3.76$9.0610,724,300——
2020-04-02$3.74$9.0110,734,000——
2020-04-01$3.80$9.0113,135,600——
2020-03-31$3.95$9.3720,090,600——
2020-03-30$3.64$8.637,947,300——
2020-03-27$3.80$9.0110,569,700——
2020-03-26$3.89$9.2214,560,200——
2020-03-25$3.74$8.8717,168,600——
2020-03-24$3.53$8.3713,786,500——
2020-03-23$3.07$7.2817,109,500——
2020-03-20$3.19$7.5616,300,800——
2020-03-19$3.40$8.0616,241,000——
2020-03-18$3.12$7.4019,128,200——
2020-03-17$4.12$9.7716,300,200——
2020-03-16$3.98$9.4415,823,600——
2020-03-13$4.87$11.5518,223,000——
2020-03-12$4.06$9.6320,391,900——
2020-03-11$4.49$10.6520,112,100——
2020-03-10$4.82$11.4311,661,200——
2020-03-09$4.65$11.0313,229,500——
2020-03-06$5.18$12.2814,752,600——
2020-03-05$5.46$12.9510,393,800——
2020-03-04$5.72$13.5610,835,200——
2020-03-03$5.55$13.1616,649,400——
2020-03-02$5.92$14.0417,669,700——
2020-02-28$5.81$13.7817,388,100——
2020-02-27$5.73$13.5921,141,800——
2020-02-26$6.35$15.0614,375,700——
2020-02-25$6.46$15.3217,276,600——
2020-02-24$6.74$15.9815,040,200——
2020-02-21$7.09$16.817,187,200——
2020-02-20$7.19$17.0526,456,600——
2020-02-19$7.60$18.028,713,500——
2020-02-18$7.47$17.717,480,600——
2020-02-14$7.39$17.529,620,800——
2020-02-13$7.64$18.117,164,700——
2020-02-12$7.58$17.979,990,600——
2020-02-11$7.70$18.266,455,800——
2020-02-10$7.48$17.744,860,100——
2020-02-07$7.55$17.905,705,900——
2020-02-06$7.71$18.286,421,000——
2020-02-05$7.83$18.5611,527,900——
2020-02-04$7.53$17.859,145,600——
2020-02-03$7.27$17.2411,789,500——
2020-01-31$7.02$16.6411,481,600——
2020-01-30$7.19$17.0510,454,700——
2020-01-29$7.19$17.058,424,800——
2020-01-28$7.16$16.9815,665,000——
2020-01-27$7.23$17.148,755,800——
2020-01-24$7.38$17.5013,184,100——
2020-01-23$7.45$17.6614,883,300——
2020-01-22$7.75$18.387,217,700——
2020-01-21$7.58$17.9712,741,800——
2020-01-17$7.89$18.715,969,900——
2020-01-16$7.83$18.566,899,600——
2020-01-15$7.80$18.497,312,200——
2020-01-14$7.90$18.7310,307,000——
2020-01-13$7.60$18.028,516,300——
2020-01-10$7.60$18.029,631,100——
2020-01-09$7.76$18.4010,757,900——
2020-01-08$7.93$18.809,822,500——
2020-01-07$8.00$18.9712,040,200——
2020-01-06$7.79$18.479,275,600——
2020-01-03$7.82$18.548,677,700——
2020-01-02$7.84$18.5919,333,000——