Nutrien Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2025	82.72	82.76	81.72	81.75	81.75	-0.79%	150,178
May 28, 2025	82.55	83.06	82.19	82.40	82.40	-0.25%	700,930
May 27, 2025	81.38	83.28	81.20	82.61	82.61	1.42%	1,671,222
May 26, 2025	81.92	82.66	81.25	81.45	81.45	-0.53%	369,211
May 23, 2025	81.17	81.95	80.69	81.88	81.88	0.27%	774,900
May 22, 2025	82.73	82.80	81.48	81.66	81.66	-1.25%	1,108,800
May 21, 2025	81.52	82.73	81.51	82.69	82.69	1.26%	1,685,239
May 20, 2025	80.92	82.10	80.50	81.66	81.66	0.90%	1,179,632
May 16, 2025	80.31	81.00	79.50	80.93	80.93	0.90%	858,135
May 15, 2025	79.56	81.28	79.44	80.21	80.21	0.72%	1,058,249
May 14, 2025	80.28	80.55	78.87	79.64	79.64	-1.52%	1,214,800
May 13, 2025	78.88	81.24	78.66	80.87	80.87	2.90%	1,205,400
May 12, 2025	78.55	78.69	76.50	78.59	78.59	1.43%	944,400
May 9, 2025	76.60	77.52	75.33	77.48	77.48	1.69%	801,337
May 8, 2025	78.75	78.93	74.58	76.19	76.19	-2.82%	2,401,800
May 7, 2025	77.75	78.76	77.09	78.40	78.40	0.80%	840,400
May 6, 2025	77.83	78.20	77.14	77.78	77.78	0.18%	731,900
May 5, 2025	78.26	78.44	77.46	77.64	77.64	-1.11%	1,197,140
May 2, 2025	79.03	79.05	77.84	78.51	78.51	-0.11%	1,287,700
May 1, 2025	78.56	79.30	78.30	78.60	78.60	-0.13%	574,900
Apr 30, 2025	78.18	78.91	76.56	78.70	78.70	0.10%	1,571,714
Apr 29, 2025	77.18	79.06	77.04	78.62	78.62	2.37%	1,922,523
Apr 28, 2025	75.16	77.80	75.16	76.80	76.80	2.48%	3,049,600
Apr 25, 2025	74.37	74.97	73.99	74.94	74.94	0.70%	1,880,900
Apr 24, 2025	73.91	75.00	73.59	74.42	74.42	0.96%	2,390,700
Apr 23, 2025	73.94	74.16	72.65	73.71	73.71	-0.27%	1,685,604
Apr 22, 2025	73.18	73.94	73.08	73.91	73.91	1.62%	2,458,600
Apr 21, 2025	72.56	73.52	72.02	72.73	72.73	0.08%	2,080,640
Apr 17, 2025	73.94	74.30	72.64	72.67	72.67	-1.62%	2,562,157
Apr 16, 2025	73.00	74.30	73.00	73.87	73.87	1.32%	3,121,731
Apr 15, 2025	72.58	73.29	72.30	72.91	72.91	0.86%	2,475,121
Apr 14, 2025	71.18	73.02	70.56	72.29	72.29	1.82%	3,373,600
Apr 11, 2025	67.68	71.23	67.56	71.00	71.00	5.08%	2,296,012
Apr 10, 2025	67.54	68.10	66.06	67.57	67.57	-1.10%	2,418,700
Apr 9, 2025	65.64	69.93	65.64	68.32	68.32	2.24%	2,671,731
Apr 8, 2025	68.49	68.49	65.85	66.82	66.82	-1.31%	2,840,000
Apr 7, 2025	65.88	69.06	65.35	67.71	67.71	0.43%	3,742,718
Apr 4, 2025	70.31	70.85	66.44	67.42	67.42	-5.60%	2,766,300
Apr 3, 2025	69.50	71.62	69.26	71.42	71.42	-0.15%	1,558,838
Apr 2, 2025	70.50	71.56	70.25	71.53	71.53	0.85%	1,128,226
Apr 1, 2025	71.44	71.91	70.67	70.93	70.93	-0.69%	1,877,000
Mar 31, 2025	70.50	71.88	70.33	71.42	71.42	-0.45%	1,441,900
Mar 28, 2025	72.43	72.75	71.42	71.74	70.96	-1.47%	1,996,000
Mar 27, 2025	72.00	73.06	71.92	72.81	72.01	0.96%	1,402,800
Mar 26, 2025	71.83	72.92	71.40	72.12	71.33	0.70%	1,860,400
Mar 25, 2025	75.25	76.02	70.99	71.62	70.84	-4.81%	3,463,500
Mar 24, 2025	75.40	76.15	75.16	75.24	74.42	-0.11%	2,506,600
Mar 21, 2025	74.67	75.38	74.07	75.32	74.50	0.32%	4,431,300
Mar 20, 2025	74.47	75.29	74.02	75.08	74.26	0.09%	1,443,500
Mar 19, 2025	74.48	75.58	74.40	75.01	74.19	0.71%	960,700