Nutrien Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 18, 2025	80.99	83.58	80.48	82.34	82.34	2.71%	1,154,951
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
Jun 23, 2025	83.92	84.30	82.82	82.87	82.10	-1.12%	2,277,600
Jun 20, 2025	85.07	85.20	83.28	83.81	83.03	-0.69%	2,928,500
Jun 19, 2025	85.08	85.49	84.18	84.39	83.60	-1.18%	574,923
Jun 18, 2025	84.67	85.49	84.49	85.40	84.60	1.01%	2,006,800
Jun 17, 2025	84.93	85.48	84.18	84.55	83.76	-0.87%	1,551,900
Jun 16, 2025	85.19	88.03	84.62	85.29	84.49	-0.15%	2,142,700
Jun 13, 2025	82.84	85.47	82.84	85.42	84.62	3.80%	3,146,106
Jun 12, 2025	81.78	82.31	81.11	82.29	81.52	-	1,380,800
Jun 11, 2025	82.08	82.45	80.60	82.29	81.52	0.53%	1,804,500
Jun 10, 2025	82.89	83.28	81.81	81.86	81.10	-1.12%	1,389,641
Jun 9, 2025	82.04	83.29	82.04	82.79	82.02	1.16%	1,281,536
Jun 6, 2025	82.35	82.46	81.08	81.84	81.08	-0.67%	651,833
Jun 5, 2025	82.68	82.94	82.17	82.39	81.62	-0.16%	825,308
Jun 4, 2025	82.24	83.37	82.02	82.52	81.75	0.62%	1,050,330
Jun 3, 2025	82.39	82.44	81.72	82.01	81.24	-0.57%	1,121,200
Jun 2, 2025	81.31	82.77	81.08	82.48	81.71	1.73%	1,754,200
May 30, 2025	80.94	81.21	80.32	81.08	80.32	-0.11%	2,608,300
May 29, 2025	82.72	82.76	81.12	81.17	80.41	-1.49%	859,433
May 28, 2025	82.55	83.06	82.19	82.40	81.63	-0.25%	700,930
May 27, 2025	81.38	83.28	81.20	82.61	81.84	1.42%	1,671,222
May 26, 2025	81.92	82.66	81.25	81.45	80.69	-0.53%	369,211
May 23, 2025	81.17	81.95	80.69	81.88	81.12	0.27%	774,900
May 22, 2025	82.73	82.80	81.48	81.66	80.90	-1.25%	1,108,800
May 21, 2025	81.52	82.73	81.51	82.69	81.92	1.26%	1,685,239
May 20, 2025	80.92	82.10	80.50	81.66	80.90	0.90%	1,179,632
May 16, 2025	80.31	81.00	79.50	80.93	80.17	0.90%	857,835
May 15, 2025	79.56	81.28	79.44	80.21	79.46	0.72%	1,058,249
May 14, 2025	80.28	80.55	78.87	79.64	78.90	-1.52%	1,214,800
May 13, 2025	78.88	81.24	78.66	80.87	80.12	2.90%	1,205,400
May 12, 2025	78.55	78.69	76.50	78.59	77.86	1.43%	944,400
May 9, 2025	76.60	77.52	75.33	77.48	76.76	1.69%	801,337
May 8, 2025	78.75	78.93	74.58	76.19	75.48	-2.82%	2,401,800