Nutrien Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	63.20	64.87	63.10	64.11	64.11	1.15%	4,657,085
Dec 19, 2024	64.90	65.10	63.31	63.38	63.38	-2.27%	1,225,337
Dec 18, 2024	66.14	66.54	64.78	64.85	64.85	-2.28%	1,982,200
Dec 17, 2024	66.58	67.14	65.99	66.36	66.36	-0.72%	2,251,419
Dec 16, 2024	68.00	68.29	66.71	66.84	66.84	-2.61%	3,087,300
Dec 13, 2024	67.95	68.79	67.76	68.63	68.63	0.62%	993,500
Dec 12, 2024	68.12	68.58	67.51	68.21	68.21	0.55%	1,212,500
Dec 11, 2024	68.83	69.40	67.76	67.84	67.84	-1.44%	2,053,840
Dec 10, 2024	69.11	69.46	67.53	68.83	68.83	-0.48%	1,875,200
Dec 9, 2024	68.28	70.18	68.28	69.16	69.16	1.89%	2,931,521
Dec 6, 2024	67.62	68.67	67.46	67.88	67.88	0.59%	1,214,918
Dec 5, 2024	67.78	68.25	67.07	67.48	67.48	-0.13%	876,900
Dec 4, 2024	68.85	69.70	67.42	67.57	67.57	-1.56%	1,649,500
Dec 3, 2024	67.86	68.77	67.61	68.64	68.64	2.31%	1,687,600
Dec 2, 2024	65.44	67.10	65.44	67.09	67.09	2.58%	4,087,200
Nov 29, 2024	64.93	65.94	64.87	65.40	65.40	0.06%	982,200
Nov 28, 2024	65.04	65.48	64.89	65.36	65.36	1.13%	732,441
Nov 27, 2024	64.48	65.31	64.32	64.63	64.63	0.12%	768,014
Nov 26, 2024	65.14	65.69	64.30	64.55	64.55	-1.38%	953,400
Nov 25, 2024	65.98	66.30	65.33	65.45	65.45	-0.24%	1,337,600
Nov 22, 2024	65.13	65.82	64.95	65.61	65.61	0.24%	771,803
Nov 21, 2024	64.21	65.48	63.97	65.45	65.45	1.99%	2,717,109
Nov 20, 2024	63.30	64.23	63.20	64.17	64.17	0.85%	682,000
Nov 19, 2024	63.37	64.06	63.18	63.63	63.63	-0.44%	798,500
Nov 18, 2024	64.58	64.95	63.51	63.91	63.91	-1.83%	1,221,304
Nov 15, 2024	65.46	66.01	64.74	65.10	65.10	-0.15%	992,410
Nov 14, 2024	65.77	66.64	64.81	65.20	65.20	-0.55%	893,949
Nov 13, 2024	65.44	66.41	65.18	65.56	65.56	0.03%	981,400
Nov 12, 2024	67.70	68.41	65.46	65.54	65.54	-3.62%	1,025,500
Nov 11, 2024	67.13	68.44	67.11	68.00	68.00	1.18%	1,065,906
Nov 8, 2024	67.85	68.23	66.35	67.21	67.21	-0.93%	785,100
Nov 7, 2024	67.00	69.77	67.00	67.84	67.84	-1.75%	1,172,800
Nov 6, 2024	70.01	70.61	68.24	69.05	69.05	-1.41%	918,370
Nov 5, 2024	69.54	70.52	69.07	70.04	70.04	-0.74%	738,568
Nov 4, 2024	70.00	71.84	69.59	70.56	70.56	4.53%	2,038,919
Nov 1, 2024	66.76	67.74	66.43	67.50	67.50	1.67%	708,200
Oct 31, 2024	66.41	66.90	65.70	66.39	66.39	-0.43%	1,232,223
Oct 30, 2024	66.29	67.95	66.11	66.68	66.68	0.42%	794,800
Oct 29, 2024	66.88	67.38	65.90	66.40	66.40	-1.10%	1,232,600
Oct 28, 2024	66.27	67.16	66.14	67.14	67.14	0.81%	2,048,240
Oct 25, 2024	66.47	67.72	66.29	66.60	66.60	0.59%	1,232,000
Oct 24, 2024	66.11	66.24	64.35	66.21	66.21	0.21%	2,619,900
Oct 23, 2024	66.16	66.39	65.76	66.07	66.07	-0.68%	2,605,309
Oct 22, 2024	65.33	66.60	65.09	66.52	66.52	1.62%	1,415,100
Oct 21, 2024	66.09	66.47	64.62	65.46	65.46	-0.58%	4,515,339
Oct 18, 2024	66.70	67.19	65.75	65.84	65.84	-1.19%	2,527,400
Oct 17, 2024	66.16	66.67	65.41	66.63	66.63	0.92%	3,574,701
Oct 16, 2024	66.00	66.84	65.97	66.02	66.02	-0.09%	1,808,200
Oct 15, 2024	67.11	67.36	66.01	66.08	66.08	-2.10%	3,010,080
Oct 11, 2024	67.74	68.34	67.49	67.50	67.50	0.16%	1,928,600
Oct 10, 2024	66.71	67.50	66.22	67.39	67.39	0.19%	2,621,533
Oct 9, 2024	66.76	68.25	66.76	67.26	67.26	1.49%	2,419,249
Oct 8, 2024	67.02	67.04	65.36	66.27	66.27	-1.98%	1,222,153
Oct 7, 2024	67.83	68.44	67.49	67.61	67.61	-0.01%	3,177,716
Oct 4, 2024	68.44	68.68	67.58	67.62	67.62	-0.15%	1,709,318
Oct 3, 2024	67.01	68.00	66.31	67.72	67.72	0.68%	740,300
Oct 2, 2024	66.88	68.32	66.81	67.26	67.26	1.14%	933,800
Oct 1, 2024	64.95	66.51	64.44	66.50	66.50	2.32%	2,722,203
Sep 30, 2024	64.82	65.30	64.54	64.99	64.99	-0.35%	3,366,000
Sep 27, 2024	65.16	65.96	64.86	65.22	65.22	-0.53%	4,875,500
Sep 26, 2024	63.82	66.58	63.82	65.57	64.84	3.00%	2,065,138
Sep 25, 2024	64.20	64.45	63.53	63.66	62.95	-0.72%	2,182,841
Sep 24, 2024	64.12	65.25	64.06	64.12	63.41	-	2,679,600
Sep 23, 2024	63.95	64.30	63.32	64.12	63.41	0.39%	5,006,610
Sep 20, 2024	65.06	65.06	63.53	63.87	63.16	-1.65%	5,142,600
Sep 19, 2024	64.75	65.27	63.95	64.94	64.22	1.82%	2,626,621
Sep 18, 2024	63.61	64.57	63.35	63.78	63.07	-	2,575,600
Sep 17, 2024	63.58	64.26	63.42	63.78	63.07	0.77%	4,212,600
Sep 16, 2024	63.90	64.06	62.75	63.29	62.59	-0.33%	1,630,505
Sep 13, 2024	63.25	63.57	62.96	63.50	62.80	1.26%	1,743,723
Sep 12, 2024	62.05	63.14	61.95	62.71	62.01	1.23%	2,433,603
Sep 11, 2024	61.89	62.17	61.21	61.95	61.26	0.65%	2,214,513
Sep 10, 2024	61.76	62.00	60.74	61.55	60.87	-1.54%	3,543,100
Sep 9, 2024	63.03	63.44	62.51	62.51	61.82	-0.53%	2,340,600
Sep 6, 2024	62.81	63.38	62.46	62.84	62.14	0.02%	3,040,938
Sep 5, 2024	63.92	64.35	62.68	62.83	62.13	-0.99%	1,317,600
Sep 4, 2024	63.09	64.12	63.08	63.46	62.76	0.86%	2,158,212
Sep 3, 2024	64.70	64.79	62.28	62.92	62.22	-3.60%	3,468,600
Aug 30, 2024	65.00	65.40	64.61	65.27	64.55	0.23%	2,176,731
Aug 29, 2024	65.03	65.42	64.11	65.12	64.40	1.07%	1,717,436
Aug 28, 2024	64.75	65.17	64.24	64.43	63.72	-1.06%	1,423,100
Aug 27, 2024	64.88	65.43	64.71	65.12	64.40	-0.66%	1,171,331
Aug 26, 2024	65.51	66.41	65.50	65.55	64.82	0.55%	1,080,900
Aug 23, 2024	64.59	65.37	64.56	65.19	64.47	1.51%	650,600
Aug 22, 2024	64.89	64.96	63.73	64.22	63.51	-1.14%	885,516
Aug 21, 2024	63.85	65.22	63.85	64.96	64.24	1.83%	748,707
Aug 20, 2024	64.48	64.53	63.74	63.79	63.08	-1.22%	544,143
Aug 19, 2024	63.98	65.46	63.97	64.58	63.86	0.81%	622,800
Aug 16, 2024	63.65	64.17	63.35	64.06	63.35	0.63%	762,000
Aug 15, 2024	63.36	64.39	63.36	63.66	62.95	1.10%	1,076,500
Aug 14, 2024	64.00	64.00	62.44	62.97	62.27	-1.22%	1,116,200
Aug 13, 2024	63.39	64.50	63.05	63.75	63.04	0.43%	1,441,900
Aug 12, 2024	63.34	64.26	62.90	63.48	62.78	0.51%	899,508
Aug 9, 2024	63.49	63.63	62.28	63.16	62.46	-0.11%	1,363,044
Aug 8, 2024	64.00	64.22	61.75	63.23	62.53	-2.32%	1,918,049
Aug 7, 2024	65.05	66.00	64.03	64.73	64.01	-0.38%	1,359,500
Aug 6, 2024	65.12	65.53	64.13	64.98	64.26	-2.17%	2,564,200
Aug 2, 2024	67.69	67.90	65.90	66.42	65.68	-4.06%	2,566,340
Aug 1, 2024	70.58	70.97	68.57	69.23	68.46	-2.23%	950,001
Jul 31, 2024	70.77	71.50	70.11	70.81	70.03	0.73%	1,100,700