Nutrien Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2025	76.00	78.20	74.55	75.30	75.30	0.94%	1,865,080
Feb 19, 2025	72.86	74.64	72.76	74.60	74.60	1.86%	1,517,900
Feb 18, 2025	72.17	73.44	72.17	73.24	73.24	1.51%	1,708,800
Feb 14, 2025	72.18	72.50	71.54	72.15	72.15	0.26%	597,300
Feb 13, 2025	71.64	72.48	71.08	71.96	71.96	0.90%	972,801
Feb 12, 2025	73.48	73.73	70.55	71.32	71.32	-3.57%	1,736,600
Feb 11, 2025	73.97	74.51	73.75	73.96	73.96	-0.56%	876,800
Feb 10, 2025	72.78	74.40	72.72	74.38	74.38	3.42%	1,074,700
Feb 7, 2025	72.57	72.57	71.55	71.92	71.92	-0.51%	999,100
Feb 6, 2025	74.54	74.73	71.68	72.29	72.29	-2.47%	1,434,100
Feb 5, 2025	75.50	75.64	74.07	74.12	74.12	-2.07%	1,274,700
Feb 4, 2025	74.66	76.13	74.21	75.69	75.69	1.94%	943,300
Feb 3, 2025	72.72	74.90	71.67	74.25	74.25	-1.01%	1,746,918
Jan 31, 2025	75.66	75.75	74.61	75.01	75.01	-0.98%	1,121,819
Jan 30, 2025	76.45	76.96	75.65	75.75	75.75	-1.14%	1,527,313
Jan 29, 2025	75.28	77.00	75.28	76.62	76.62	1.48%	985,600
Jan 28, 2025	75.87	76.09	74.57	75.50	75.50	-	1,572,100
Jan 27, 2025	75.78	76.63	75.45	75.50	75.50	-0.28%	2,147,513
Jan 24, 2025	77.09	77.13	75.23	75.71	75.71	-2.17%	863,900
Jan 23, 2025	75.73	77.41	75.19	77.39	77.39	2.27%	1,259,921
Jan 22, 2025	74.74	77.34	74.72	75.67	75.67	2.88%	2,805,032
Jan 21, 2025	74.18	74.50	73.32	73.55	73.55	-1.58%	1,861,021
Jan 20, 2025	74.57	75.10	74.32	74.73	74.73	0.17%	726,131
Jan 17, 2025	74.94	74.94	74.02	74.60	74.60	0.59%	943,176
Jan 16, 2025	74.44	74.98	73.86	74.16	74.16	-0.54%	2,227,400
Jan 15, 2025	74.44	75.65	74.44	74.56	74.56	0.50%	2,001,603
Jan 14, 2025	72.50	74.80	72.37	74.19	74.19	0.64%	2,185,905
Jan 13, 2025	70.83	73.73	70.74	73.72	73.72	5.45%	2,582,245
Jan 10, 2025	69.10	70.32	68.01	69.91	69.91	1.07%	1,634,845
Jan 9, 2025	68.70	69.38	68.45	69.17	69.17	0.52%	1,674,405
Jan 8, 2025	69.59	69.59	68.31	68.81	68.81	-0.71%	891,200
Jan 7, 2025	69.61	70.07	69.13	69.30	69.30	-0.23%	1,224,100
Jan 6, 2025	67.95	70.19	67.81	69.46	69.46	2.68%	2,519,734
Jan 3, 2025	65.29	68.42	65.29	67.65	67.65	3.65%	1,431,400
Jan 2, 2025	64.76	65.94	64.76	65.27	65.27	1.48%	2,031,300
Dec 31, 2024	62.93	64.35	62.89	64.32	64.32	1.37%	638,400
Dec 30, 2024	63.67	63.97	63.29	63.45	62.67	-0.75%	980,815
Dec 27, 2024	63.69	64.38	63.66	63.93	63.15	-0.03%	3,107,701
Dec 24, 2024	63.66	64.26	63.20	63.95	63.17	0.05%	364,324
Dec 23, 2024	64.00	64.18	63.06	63.92	63.14	-0.30%	2,099,400
Dec 20, 2024	63.20	64.87	63.10	64.11	63.33	1.15%	4,657,100
Dec 19, 2024	64.90	65.10	63.31	63.38	62.60	-2.27%	1,225,337
Dec 18, 2024	66.14	66.54	64.78	64.85	64.06	-2.28%	1,982,200
Dec 17, 2024	66.58	67.14	65.99	66.36	65.55	-0.72%	2,251,419
Dec 16, 2024	68.00	68.29	66.71	66.84	66.02	-2.61%	3,087,300
Dec 13, 2024	67.95	68.79	67.76	68.63	67.79	0.62%	993,500
Dec 12, 2024	68.12	68.58	67.51	68.21	67.38	0.55%	1,212,500
Dec 11, 2024	68.83	69.40	67.76	67.84	67.01	-1.44%	2,053,840
Dec 10, 2024	69.11	69.46	67.53	68.83	67.99	-0.48%	1,875,200
Dec 9, 2024	68.28	70.18	68.28	69.16	68.31	1.89%	2,931,521
Dec 6, 2024	67.62	68.67	67.46	67.88	67.05	0.59%	1,214,918
Dec 5, 2024	67.78	68.25	67.07	67.48	66.65	-0.13%	876,900
Dec 4, 2024	68.85	69.70	67.42	67.57	66.74	-1.56%	1,649,500
Dec 3, 2024	67.86	68.77	67.61	68.64	67.80	2.31%	1,687,600
Dec 2, 2024	65.44	67.10	65.44	67.09	66.27	2.58%	4,087,200
Nov 29, 2024	64.93	65.94	64.87	65.40	64.60	0.06%	982,200
Nov 28, 2024	65.04	65.48	64.89	65.36	64.56	1.13%	732,441
Nov 27, 2024	64.48	65.31	64.32	64.63	63.84	0.12%	768,014
Nov 26, 2024	65.14	65.69	64.30	64.55	63.76	-1.38%	953,400
Nov 25, 2024	65.98	66.30	65.33	65.45	64.65	-0.24%	1,337,600
Nov 22, 2024	65.13	65.82	64.95	65.61	64.81	0.24%	771,703
Nov 21, 2024	64.21	65.48	63.97	65.45	64.65	1.99%	2,717,109
Nov 20, 2024	63.30	64.23	63.20	64.17	63.38	0.85%	682,000
Nov 19, 2024	63.37	64.06	63.18	63.63	62.85	-0.44%	798,500
Nov 18, 2024	64.58	64.95	63.51	63.91	63.13	-1.83%	1,221,304
Nov 15, 2024	65.46	66.01	64.74	65.10	64.30	-0.15%	992,410
Nov 14, 2024	65.77	66.64	64.81	65.20	64.40	-0.55%	893,949
Nov 13, 2024	65.44	66.41	65.18	65.56	64.76	0.03%	981,400
Nov 12, 2024	67.70	68.41	65.46	65.54	64.74	-3.62%	1,025,500
Nov 11, 2024	67.13	68.44	67.11	68.00	67.17	1.18%	1,065,906
Nov 8, 2024	67.85	68.23	66.35	67.21	66.39	-0.93%	785,100
Nov 7, 2024	67.00	69.77	67.00	67.84	67.01	-1.75%	1,172,800
Nov 6, 2024	70.01	70.61	68.24	69.05	68.20	-1.41%	918,000
Nov 5, 2024	69.54	70.52	69.07	70.04	69.18	-0.74%	737,200
Nov 4, 2024	70.00	71.84	69.59	70.56	69.70	4.53%	2,038,919
Nov 1, 2024	66.76	67.74	66.43	67.50	66.67	1.67%	708,200
Oct 31, 2024	66.41	66.90	65.70	66.39	65.58	-0.43%	1,232,223
Oct 30, 2024	66.29	67.95	66.11	66.68	65.86	0.42%	794,800
Oct 29, 2024	66.88	67.38	65.90	66.40	65.59	-1.10%	1,232,600
Oct 28, 2024	66.27	67.16	66.14	67.14	66.32	0.81%	2,048,240
Oct 25, 2024	66.47	67.72	66.29	66.60	65.78	0.59%	1,232,000
Oct 24, 2024	66.11	66.24	64.35	66.21	65.40	0.21%	2,619,900
Oct 23, 2024	66.16	66.39	65.76	66.07	65.26	-0.68%	2,605,109
Oct 22, 2024	65.33	66.60	65.09	66.52	65.71	1.62%	1,415,100
Oct 21, 2024	66.09	66.47	64.62	65.46	64.66	-0.58%	4,515,339
Oct 18, 2024	66.70	67.19	65.75	65.84	65.03	-1.19%	2,527,400
Oct 17, 2024	66.16	66.67	65.41	66.63	65.81	0.92%	3,574,701
Oct 16, 2024	66.00	66.84	65.97	66.02	65.21	-0.09%	1,808,200
Oct 15, 2024	67.11	67.36	66.01	66.08	65.27	-2.10%	3,010,000
Oct 11, 2024	67.74	68.34	67.49	67.50	66.67	0.16%	1,928,600
Oct 10, 2024	66.71	67.50	66.22	67.39	66.57	0.19%	2,621,533
Oct 9, 2024	66.76	68.25	66.76	67.26	66.44	1.49%	2,419,049
Oct 8, 2024	67.02	67.04	65.36	66.27	65.46	-1.98%	1,222,100
Oct 7, 2024	67.83	68.44	67.49	67.61	66.78	-0.01%	3,177,716
Oct 4, 2024	68.44	68.68	67.58	67.62	66.79	-0.15%	1,709,318
Oct 3, 2024	67.01	68.00	66.31	67.72	66.89	0.68%	740,300
Oct 2, 2024	66.88	68.32	66.81	67.26	66.44	1.14%	933,800
Oct 1, 2024	64.95	66.51	64.44	66.50	65.69	2.32%	2,722,203
Sep 30, 2024	64.82	65.30	64.54	64.99	64.19	-0.35%	3,366,000
Sep 27, 2024	65.16	65.96	64.86	65.22	64.42	-0.53%	4,875,500