Nutrien Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 4, 2026	95.22	96.62	94.77	95.47	-	-0.23%	256,836
Jun 3, 2026	95.20	97.11	94.48	95.69	95.69	0.94%	765,554
Jun 2, 2026	96.46	97.35	94.62	94.80	94.80	-1.61%	1,700,749
Jun 1, 2026	95.36	96.67	94.80	96.35	96.35	2.05%	1,199,445
May 29, 2026	95.50	95.77	93.72	94.41	94.41	-1.73%	3,336,883
May 28, 2026	95.35	96.30	95.01	96.07	96.07	1.05%	725,052
May 27, 2026	95.68	96.39	93.88	95.07	95.07	-1.64%	1,391,258
May 26, 2026	96.47	97.36	96.45	96.66	96.66	0.04%	660,809
May 25, 2026	96.81	97.45	96.53	96.62	96.62	-0.25%	315,322
May 22, 2026	96.95	98.60	95.94	96.86	96.86	0.04%	886,237
May 21, 2026	97.38	97.99	96.31	96.82	96.82	0.47%	1,042,222
May 20, 2026	98.00	98.01	96.08	96.37	96.37	-2.11%	985,703
May 19, 2026	98.45	99.29	96.69	98.45	98.45	-	1,085,155
May 15, 2026	97.61	98.51	96.93	98.45	98.45	1.14%	729,129
May 14, 2026	97.59	98.71	96.89	97.34	97.34	-0.39%	655,304
May 13, 2026	99.06	99.64	97.16	97.72	97.72	-0.93%	777,793
May 12, 2026	98.06	99.19	95.85	98.64	98.64	1.13%	1,256,926
May 11, 2026	93.79	98.22	93.79	97.54	97.54	4.33%	951,835
May 8, 2026	93.42	94.90	93.34	93.49	93.49	0.21%	1,223,207
May 7, 2026	97.99	98.20	93.26	93.29	93.29	-7.46%	2,337,712
May 6, 2026	102.59	102.59	100.04	100.81	100.81	-4.21%	1,988,411
May 5, 2026	103.01	105.90	102.85	105.24	105.24	1.98%	1,563,514
May 4, 2026	102.38	104.11	101.33	103.20	103.20	0.94%	1,483,338
May 1, 2026	102.88	103.35	100.64	102.24	102.24	-0.98%	663,239
Apr 30, 2026	102.05	104.01	101.79	103.25	103.25	1.79%	1,961,048
Apr 29, 2026	100.61	102.20	100.25	101.43	101.43	1.61%	1,042,208
Apr 28, 2026	99.98	100.64	99.09	99.82	99.82	1.22%	1,909,733
Apr 27, 2026	99.50	100.62	97.90	98.62	98.62	0.78%	1,796,571
Apr 24, 2026	98.86	99.01	96.58	97.86	97.86	-1.02%	1,470,044
Apr 23, 2026	98.30	99.11	97.69	98.87	98.87	1.11%	1,640,902
Apr 22, 2026	99.79	100.10	97.53	97.78	97.78	-1.52%	1,505,077
Apr 21, 2026	96.97	99.53	96.97	99.29	99.29	2.20%	886,266
Apr 20, 2026	97.28	97.77	96.68	97.15	97.15	0.41%	1,571,821
Apr 17, 2026	99.00	99.00	94.78	96.75	96.75	-5.29%	2,648,183
Apr 16, 2026	101.20	102.36	101.04	102.15	102.15	1.34%	1,287,100
Apr 15, 2026	101.86	102.05	100.12	100.80	100.80	-0.66%	1,039,174
Apr 14, 2026	102.08	102.49	99.75	101.47	101.47	-1.09%	1,059,842
Apr 13, 2026	103.50	104.13	102.16	102.59	102.59	0.45%	1,329,505
Apr 10, 2026	101.55	102.80	100.59	102.13	102.13	1.44%	944,775
Apr 9, 2026	103.88	105.37	99.76	100.68	100.68	-2.91%	1,889,288
Apr 8, 2026	100.54	103.95	97.88	103.70	103.70	-3.09%	1,482,302
Apr 7, 2026	106.21	108.55	106.21	107.01	107.01	1.49%	1,381,048
Apr 6, 2026	104.91	106.36	103.95	105.44	105.44	0.30%	1,289,622
Apr 2, 2026	106.00	106.99	104.05	105.12	105.12	1.47%	1,783,355
Apr 1, 2026	104.35	104.56	101.36	103.60	103.60	-1.34%	1,517,519
Mar 31, 2026	105.14	106.30	102.63	105.01	105.01	-0.77%	3,450,066
Mar 30, 2026	106.83	107.95	105.68	106.59	105.82	1.48%	1,944,210
Mar 27, 2026	102.76	105.15	102.22	105.04	104.29	2.95%	1,619,413
Mar 26, 2026	104.97	107.54	101.45	102.03	101.30	-3.66%	2,939,274
Mar 25, 2026	105.61	106.61	104.15	105.91	105.15	0.18%	2,100,197