Nutrien Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2025	78.06	78.88	77.08	78.79	78.79	0.51%	802,368
Sep 3, 2025	79.07	79.19	78.31	78.39	78.39	-1.33%	1,050,248
Sep 2, 2025	79.45	79.64	78.66	79.45	79.45	0.38%	1,464,100
Aug 29, 2025	80.76	81.05	79.11	79.15	79.15	-2.11%	2,205,236
Aug 28, 2025	80.38	81.00	79.60	80.86	80.86	0.77%	1,548,500
Aug 27, 2025	80.86	81.38	80.22	80.24	80.24	-1.01%	910,648
Aug 26, 2025	80.65	81.22	80.11	81.06	81.06	0.35%	1,166,400
Aug 25, 2025	79.98	82.30	79.50	80.78	80.78	0.91%	793,605
Aug 22, 2025	79.90	80.60	79.61	80.05	80.05	-0.06%	703,229
Aug 21, 2025	79.05	80.10	78.92	80.10	80.10	1.28%	634,200
Aug 20, 2025	79.31	79.86	78.57	79.09	79.09	0.42%	730,500
Aug 19, 2025	78.73	79.35	78.39	78.76	78.76	0.61%	566,931
Aug 18, 2025	78.73	78.93	77.77	78.28	78.28	-0.84%	674,900
Aug 15, 2025	78.84	79.21	78.23	78.94	78.94	0.39%	604,500
Aug 14, 2025	77.78	78.68	77.66	78.63	78.63	0.42%	819,900
Aug 13, 2025	77.51	78.75	77.51	78.30	78.30	1.36%	814,614
Aug 12, 2025	77.42	77.91	76.17	77.25	77.25	-0.45%	824,135
Aug 11, 2025	77.92	78.80	76.71	77.60	77.60	1.27%	996,600
Aug 8, 2025	77.28	77.28	75.22	76.63	76.63	0.09%	1,330,800
Aug 7, 2025	79.78	79.78	75.83	76.56	76.56	-3.98%	1,978,201
Aug 6, 2025	80.79	81.78	79.70	79.73	79.73	-2.08%	1,237,436
Aug 5, 2025	81.50	82.15	80.52	81.42	81.42	0.80%	1,013,603
Aug 1, 2025	81.45	81.64	80.10	80.77	80.77	-1.75%	847,900
Jul 31, 2025	81.73	82.24	81.35	82.21	82.21	0.05%	773,200
Jul 30, 2025	82.80	82.81	81.68	82.17	82.17	-1.30%	1,252,004
Jul 29, 2025	81.82	83.30	81.69	83.25	83.25	1.70%	663,900
Jul 28, 2025	81.90	82.06	81.12	81.86	81.86	-0.61%	684,313
Jul 25, 2025	82.46	82.56	81.78	82.36	82.36	0.09%	1,150,336
Jul 24, 2025	82.20	82.91	82.00	82.29	82.29	-0.23%	881,630
Jul 23, 2025	82.00	84.43	81.73	82.48	82.48	0.94%	2,600,737
Jul 22, 2025	81.26	81.95	81.21	81.71	81.71	0.80%	1,506,300
Jul 21, 2025	82.34	82.34	80.81	81.06	81.06	-1.55%	954,400
Jul 18, 2025	80.99	83.58	80.48	82.34	82.34	2.71%	1,153,200
Jul 17, 2025	80.00	80.55	79.50	80.17	80.17	0.17%	1,110,128
Jul 16, 2025	81.77	82.05	79.99	80.03	80.03	-2.66%	1,635,836
Jul 15, 2025	83.56	83.78	81.77	82.22	82.22	-1.52%	1,238,600
Jul 14, 2025	83.53	84.34	83.14	83.49	83.49	0.06%	2,637,545
Jul 11, 2025	82.65	83.53	80.70	83.44	83.44	0.37%	2,643,600
Jul 10, 2025	85.00	85.12	83.03	83.13	83.13	-2.25%	2,206,335
Jul 9, 2025	84.26	85.96	83.86	85.04	85.04	1.25%	985,700
Jul 8, 2025	82.99	84.84	82.89	83.99	83.99	1.17%	1,146,500
Jul 7, 2025	82.15	83.07	81.70	83.02	83.02	0.62%	1,197,800
Jul 4, 2025	81.57	82.61	81.57	82.51	82.51	0.54%	530,023
Jul 3, 2025	81.26	82.13	80.84	82.07	82.07	0.70%	991,800
Jul 2, 2025	80.55	81.56	80.00	81.50	81.50	2.71%	988,447
Jun 30, 2025	79.09	80.18	78.47	79.35	79.35	-0.39%	1,367,400
Jun 27, 2025	79.03	79.70	78.20	79.66	78.92	0.58%	1,276,826
Jun 26, 2025	80.19	80.61	79.09	79.20	78.46	-1.61%	1,427,749
Jun 25, 2025	81.54	81.83	80.46	80.50	79.75	-1.31%	1,703,645
Jun 24, 2025	82.49	82.59	81.48	81.57	80.81	-1.57%	1,689,700