Nutrien Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 9, 2026	51.18	52.40	51.18	52.40	52.40	4.17%	60
Jan 8, 2026	50.28	50.30	50.28	50.30	50.30	-2.52%	50
Jan 7, 2026	51.60	51.60	51.60	51.60	51.60	-2.16%	-
Jan 6, 2026	52.70	52.74	52.66	52.74	52.74	0.23%	720
Jan 5, 2026	53.86	53.92	52.62	52.62	52.62	-1.20%	680
Jan 2, 2026	52.26	53.26	52.26	53.26	53.26	0.49%	80
Dec 30, 2025	53.00	53.00	53.00	53.00	52.54	-0.64%	40
Dec 29, 2025	53.30	53.74	53.30	53.34	52.88	0.11%	935
Dec 23, 2025	52.94	53.28	52.94	53.28	52.82	0.76%	15
Dec 22, 2025	52.94	52.94	52.88	52.88	52.42	-0.86%	190
Dec 19, 2025	52.50	53.34	52.50	53.34	52.88	-1.66%	416
Dec 18, 2025	53.58	54.24	53.58	54.24	53.77	2.30%	240
Dec 17, 2025	52.60	53.02	52.60	53.02	52.56	1.45%	20
Dec 16, 2025	52.26	52.26	52.26	52.26	51.81	-0.72%	-
Dec 15, 2025	52.00	53.26	51.72	52.64	52.18	-0.87%	2,428
Dec 12, 2025	52.00	53.10	52.00	53.10	52.64	6.12%	25
Dec 11, 2025	50.02	50.04	50.02	50.04	49.61	-0.32%	35
Dec 10, 2025	50.20	50.20	50.20	50.20	49.76	-0.67%	-
Dec 9, 2025	50.54	50.54	50.54	50.54	50.10	-2.85%	-
Dec 8, 2025	52.02	52.02	52.02	52.02	51.57	1.21%	-
Dec 5, 2025	51.40	51.40	51.40	51.40	50.95	0.04%	11
Dec 4, 2025	51.38	51.38	51.38	51.38	50.93	1.18%	-
Dec 3, 2025	50.78	50.78	50.78	50.78	50.34	-0.12%	-
Dec 2, 2025	51.52	52.28	50.84	50.84	50.40	2.25%	192
Dec 1, 2025	49.72	49.72	49.72	49.72	49.29	-0.72%	-
Nov 28, 2025	49.59	50.08	49.59	50.08	49.64	0.76%	40
Nov 27, 2025	49.26	49.70	49.26	49.70	49.27	1.24%	107
Nov 26, 2025	48.93	49.44	48.93	49.09	48.66	-0.02%	400
Nov 25, 2025	48.53	49.10	48.53	49.10	48.67	1.32%	180
Nov 24, 2025	49.13	49.13	48.14	48.46	48.04	1.59%	285
Nov 21, 2025	47.64	47.70	47.54	47.70	47.29	0.34%	145
Nov 20, 2025	48.65	48.65	47.54	47.54	47.13	-2.82%	40
Nov 19, 2025	49.25	49.25	48.92	48.92	48.50	-1.23%	25
Nov 18, 2025	48.65	49.53	48.65	49.53	49.10	-2.81%	40
Nov 17, 2025	50.96	50.96	50.96	50.96	50.52	1.35%	-
Nov 14, 2025	50.28	50.28	50.28	50.28	49.84	-2.93%	-
Nov 13, 2025	51.80	51.80	51.80	51.80	51.35	1.45%	-
Nov 12, 2025	51.06	51.06	51.06	51.06	50.62	0.51%	-
Nov 11, 2025	50.78	50.80	50.74	50.80	50.36	3.36%	135
Nov 10, 2025	49.05	49.15	49.05	49.15	48.72	1.78%	200
Nov 7, 2025	47.98	48.29	47.96	48.29	47.87	1.96%	134
Nov 6, 2025	47.36	47.36	47.36	47.36	46.95	-0.50%	-
Nov 5, 2025	46.60	47.60	46.60	47.60	47.19	-	114
Nov 4, 2025	47.01	47.60	47.01	47.60	47.19	0.55%	107
Nov 3, 2025	47.34	47.34	47.34	47.34	46.93	-0.06%	10
Oct 31, 2025	46.74	47.37	46.74	47.37	46.96	-2.15%	1
Oct 30, 2025	48.41	48.41	48.41	48.41	47.99	-0.88%	-
Oct 29, 2025	48.78	48.84	48.78	48.84	48.42	-0.87%	50
Oct 28, 2025	49.06	49.69	49.06	49.27	48.84	-2.24%	141
Oct 27, 2025	50.10	50.40	50.10	50.40	49.96	0.84%	986