Nutrien Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	97.61	98.29	96.93	97.52	97.52	0.18%	144,911
May 14, 2026	97.59	98.71	96.89	97.34	97.34	-0.39%	655,704
May 13, 2026	99.06	99.64	97.16	97.72	97.72	-0.93%	777,800
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%	663,739
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%	1,796,600
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%	1,505,100
Apr 21, 2026	96.97	99.53	96.97	99.29	99.29	2.20%	886,300
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%	2,648,200
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%	1,039,200
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%	944,800
Apr 9, 2026	103.88	105.37	99.76	100.68	100.68	-2.91%	1,889,300
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%	1,783,400
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	-1.48%	3,450,100
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	104.28	2.95%	1,619,413
Mar 26, 2026	104.97	107.54	101.45	102.03	101.30	-3.66%	2,939,300
Mar 25, 2026	105.61	106.61	104.15	105.91	105.15	0.18%	2,100,200
Mar 24, 2026	100.93	106.36	100.93	105.72	104.96	5.72%	3,468,620
Mar 23, 2026	100.90	101.27	99.05	100.00	99.28	-2.62%	1,745,900
Mar 20, 2026	104.43	104.43	101.76	102.69	101.95	-1.73%	4,191,000
Mar 19, 2026	107.19	108.37	103.85	104.50	103.75	-2.31%	2,465,917
Mar 18, 2026	108.99	110.15	105.78	106.97	106.20	-1.88%	1,792,331
Mar 17, 2026	107.25	109.39	106.85	109.02	108.23	2.43%	1,602,500
Mar 16, 2026	110.69	110.69	105.86	106.43	105.66	-6.47%	2,066,116
Mar 13, 2026	116.07	116.95	113.03	113.79	112.97	-0.54%	2,014,818
Mar 12, 2026	111.97	116.25	111.73	114.41	113.59	6.23%	2,944,100
Mar 11, 2026	104.09	107.72	103.99	107.70	106.92	4.16%	1,781,541
Mar 10, 2026	102.41	104.18	102.04	103.40	102.66	0.37%	1,972,415
Mar 9, 2026	104.36	105.95	102.75	103.02	102.28	-0.50%	1,923,902
Mar 6, 2026	102.57	105.16	101.40	103.54	102.80	1.82%	2,404,100