CF Industries Holdings, Inc. (CF)
NYSE: CF · Real-Time Price · USD
99.54
+2.38 (2.45%)
At close: Feb 27, 2026, 4:00 PM EST
99.87
+0.33 (0.33%)
After-hours: Feb 27, 2026, 7:39 PM EST
CF Industries Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 97.48 | 100.01 | 96.94 | 99.79 | 99.79 | 2.71% | 1,412,042 |
| Feb 26, 2026 | 95.27 | 98.90 | 94.56 | 97.16 | 97.16 | 1.06% | 2,650,984 |
| Feb 25, 2026 | 95.71 | 96.43 | 94.23 | 96.14 | 96.14 | 0.03% | 2,354,563 |
| Feb 24, 2026 | 96.21 | 97.22 | 93.64 | 96.11 | 96.11 | 0.69% | 2,295,923 |
| Feb 23, 2026 | 97.58 | 98.14 | 95.32 | 95.45 | 95.45 | -1.78% | 2,104,189 |
| Feb 20, 2026 | 99.40 | 100.74 | 95.33 | 97.18 | 97.18 | -2.29% | 3,578,695 |
| Feb 19, 2026 | 97.00 | 105.27 | 97.00 | 99.46 | 99.46 | 3.80% | 6,079,149 |
| Feb 18, 2026 | 94.05 | 96.55 | 93.08 | 95.82 | 95.82 | 2.16% | 2,753,723 |
| Feb 17, 2026 | 93.92 | 94.17 | 92.86 | 93.79 | 93.79 | -0.92% | 1,614,527 |
| Feb 13, 2026 | 93.34 | 95.26 | 92.15 | 94.66 | 94.66 | 0.53% | 1,231,714 |
| Feb 12, 2026 | 96.86 | 96.98 | 93.82 | 94.16 | 93.66 | -2.86% | 2,210,321 |
| Feb 11, 2026 | 96.90 | 97.91 | 96.53 | 96.93 | 96.42 | 0.64% | 1,589,232 |
| Feb 10, 2026 | 95.32 | 96.87 | 94.89 | 96.31 | 95.80 | 1.44% | 1,547,109 |
| Feb 9, 2026 | 92.80 | 95.18 | 92.72 | 94.94 | 94.44 | 2.48% | 1,727,018 |
| Feb 6, 2026 | 92.24 | 93.31 | 91.33 | 92.64 | 92.15 | 1.45% | 2,003,699 |
| Feb 5, 2026 | 95.00 | 95.00 | 90.94 | 91.32 | 90.84 | -3.57% | 1,741,606 |
| Feb 4, 2026 | 90.40 | 94.82 | 89.95 | 94.70 | 94.20 | 2.38% | 2,670,043 |
| Feb 3, 2026 | 89.96 | 92.76 | 89.49 | 92.50 | 92.01 | 2.96% | 1,846,388 |
| Feb 2, 2026 | 91.48 | 92.14 | 88.78 | 89.84 | 89.36 | -3.64% | 2,402,521 |
| Jan 30, 2026 | 93.36 | 94.42 | 91.82 | 93.23 | 92.73 | -0.85% | 1,865,926 |
| Jan 29, 2026 | 94.00 | 95.21 | 93.02 | 94.03 | 93.53 | 0.92% | 3,110,353 |
| Jan 28, 2026 | 92.55 | 93.78 | 92.21 | 93.17 | 92.68 | 1.56% | 1,753,602 |
| Jan 27, 2026 | 91.93 | 93.17 | 91.02 | 91.74 | 91.25 | 0.10% | 2,440,695 |
| Jan 26, 2026 | 93.00 | 93.21 | 90.93 | 91.65 | 91.16 | -0.79% | 1,755,136 |
| Jan 23, 2026 | 90.20 | 92.89 | 89.91 | 92.38 | 91.89 | 3.53% | 1,965,193 |
| Jan 22, 2026 | 91.58 | 92.90 | 88.78 | 89.23 | 88.76 | -2.86% | 2,350,991 |
| Jan 21, 2026 | 89.94 | 91.89 | 88.68 | 91.86 | 91.37 | 3.89% | 2,572,753 |
| Jan 20, 2026 | 87.82 | 89.72 | 87.54 | 88.42 | 87.95 | 1.93% | 2,479,426 |
| Jan 16, 2026 | 84.80 | 87.35 | 84.71 | 86.75 | 86.29 | 0.17% | 2,844,675 |
| Jan 15, 2026 | 85.47 | 87.36 | 82.66 | 86.60 | 86.14 | 1.82% | 2,560,208 |
| Jan 14, 2026 | 84.84 | 88.16 | 84.00 | 85.05 | 84.60 | 2.63% | 4,248,966 |
| Jan 13, 2026 | 82.21 | 84.96 | 82.10 | 82.87 | 82.43 | 2.57% | 2,499,398 |
| Jan 12, 2026 | 81.65 | 82.92 | 80.48 | 80.79 | 80.36 | -2.19% | 2,807,564 |
| Jan 9, 2026 | 82.00 | 84.17 | 82.00 | 82.60 | 82.16 | 1.56% | 2,848,341 |
| Jan 8, 2026 | 77.88 | 81.59 | 77.51 | 81.33 | 80.90 | 4.96% | 2,786,738 |
| Jan 7, 2026 | 79.35 | 79.97 | 75.87 | 77.49 | 77.08 | -2.47% | 2,423,764 |
| Jan 6, 2026 | 80.04 | 80.74 | 79.06 | 79.45 | 79.03 | -1.01% | 1,942,071 |
| Jan 5, 2026 | 80.75 | 81.00 | 79.00 | 80.26 | 79.83 | 0.16% | 2,452,753 |
| Jan 2, 2026 | 77.48 | 81.00 | 77.14 | 80.13 | 79.70 | 3.61% | 2,854,119 |
| Dec 31, 2025 | 76.63 | 77.51 | 76.45 | 77.34 | 76.93 | 0.53% | 1,862,532 |
| Dec 30, 2025 | 77.78 | 78.07 | 76.88 | 76.93 | 76.52 | -0.93% | 1,214,246 |
| Dec 29, 2025 | 77.80 | 77.94 | 77.03 | 77.65 | 77.24 | 0.26% | 1,229,097 |
| Dec 26, 2025 | 77.95 | 78.07 | 77.11 | 77.45 | 77.04 | -0.15% | 1,054,899 |
| Dec 24, 2025 | 78.23 | 78.23 | 77.54 | 77.57 | 77.16 | -0.73% | 645,457 |
| Dec 23, 2025 | 77.50 | 78.82 | 77.50 | 78.14 | 77.73 | 0.92% | 1,497,388 |
| Dec 22, 2025 | 79.13 | 79.38 | 77.38 | 77.43 | 77.02 | -1.61% | 1,871,250 |
| Dec 19, 2025 | 78.04 | 79.35 | 77.89 | 78.70 | 78.28 | 0.52% | 5,554,576 |
| Dec 18, 2025 | 78.75 | 79.82 | 78.09 | 78.29 | 77.87 | -0.91% | 3,602,945 |
| Dec 17, 2025 | 77.94 | 79.49 | 77.31 | 79.01 | 78.59 | 1.88% | 2,746,052 |
| Dec 16, 2025 | 78.53 | 78.70 | 77.46 | 77.55 | 77.14 | -1.52% | 2,309,641 |