CF Industries Holdings, Inc. (CF)
NYSE: CF · Real-Time Price · USD
86.43
-3.27 (-3.65%)
At close: Oct 1, 2025, 4:00 PM EDT
87.00
+0.57 (0.66%)
After-hours: Oct 1, 2025, 4:58 PM EDT
CF Industries Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2025 | 89.67 | 90.33 | 86.34 | 86.43 | - | -3.65% | 2,307,929 |
| Sep 30, 2025 | 90.35 | 90.37 | 89.33 | 89.70 | 89.70 | -0.89% | 2,709,950 |
| Sep 29, 2025 | 92.15 | 92.46 | 89.32 | 90.51 | 90.51 | -1.76% | 2,229,217 |
| Sep 26, 2025 | 89.84 | 92.29 | 88.94 | 92.13 | 92.13 | 2.70% | 2,161,435 |
| Sep 25, 2025 | 91.74 | 93.08 | 88.08 | 89.71 | 89.71 | -2.12% | 4,369,468 |
| Sep 24, 2025 | 87.66 | 92.88 | 87.23 | 91.65 | 91.65 | 5.18% | 4,843,220 |
| Sep 23, 2025 | 86.17 | 87.38 | 85.75 | 87.14 | 87.14 | 1.75% | 3,112,181 |
| Sep 22, 2025 | 85.03 | 86.29 | 84.43 | 85.64 | 85.64 | 0.65% | 2,498,879 |
| Sep 19, 2025 | 84.33 | 85.67 | 83.42 | 85.09 | 85.09 | 1.18% | 6,496,330 |
| Sep 18, 2025 | 84.52 | 84.80 | 83.14 | 84.10 | 84.10 | -0.11% | 2,793,935 |
| Sep 17, 2025 | 84.81 | 85.40 | 84.08 | 84.19 | 84.19 | -0.91% | 2,269,908 |
| Sep 16, 2025 | 85.97 | 86.27 | 84.65 | 84.96 | 84.96 | -0.46% | 2,600,948 |
| Sep 15, 2025 | 85.84 | 86.10 | 85.04 | 85.35 | 85.35 | -0.33% | 2,287,230 |
| Sep 12, 2025 | 86.21 | 86.63 | 85.28 | 85.63 | 85.63 | -0.58% | 1,403,134 |
| Sep 11, 2025 | 87.23 | 87.39 | 85.88 | 86.13 | 86.13 | -0.89% | 1,778,220 |
| Sep 10, 2025 | 84.53 | 87.31 | 84.53 | 86.90 | 86.90 | 2.65% | 2,313,235 |
| Sep 9, 2025 | 84.97 | 85.39 | 84.37 | 84.66 | 84.66 | 0.19% | 2,293,984 |
| Sep 8, 2025 | 85.19 | 85.19 | 83.53 | 84.50 | 84.50 | 0.02% | 1,839,946 |
| Sep 5, 2025 | 84.00 | 84.68 | 83.28 | 84.48 | 84.48 | 0.36% | 2,333,014 |
| Sep 4, 2025 | 83.80 | 84.31 | 81.72 | 84.18 | 84.18 | -0.70% | 3,726,206 |
| Sep 3, 2025 | 86.75 | 87.61 | 84.73 | 84.77 | 84.77 | -3.04% | 2,045,967 |
| Sep 2, 2025 | 86.59 | 87.51 | 86.00 | 87.43 | 87.43 | 0.92% | 3,436,264 |
| Aug 29, 2025 | 87.31 | 87.49 | 86.25 | 86.63 | 86.63 | -0.78% | 1,380,869 |
| Aug 28, 2025 | 86.57 | 87.32 | 84.91 | 87.31 | 87.31 | 1.11% | 2,466,932 |
| Aug 27, 2025 | 86.38 | 87.15 | 86.10 | 86.35 | 86.35 | -0.32% | 2,034,007 |
| Aug 26, 2025 | 85.88 | 86.64 | 85.05 | 86.63 | 86.63 | 0.53% | 2,623,472 |
| Aug 25, 2025 | 86.68 | 88.84 | 85.79 | 86.17 | 86.17 | -0.39% | 2,411,846 |
| Aug 22, 2025 | 86.42 | 87.28 | 86.04 | 86.51 | 86.51 | 0.17% | 1,634,201 |
| Aug 21, 2025 | 85.55 | 86.64 | 85.55 | 86.36 | 86.36 | 1.09% | 1,549,060 |
| Aug 20, 2025 | 84.97 | 85.60 | 84.15 | 85.43 | 85.43 | 1.70% | 2,126,424 |
| Aug 19, 2025 | 84.49 | 84.79 | 83.69 | 84.00 | 84.00 | -0.53% | 1,892,790 |
| Aug 18, 2025 | 85.69 | 86.00 | 83.57 | 84.45 | 84.45 | -1.69% | 3,058,493 |
| Aug 15, 2025 | 84.62 | 86.39 | 84.62 | 85.90 | 85.90 | 0.74% | 2,428,910 |
| Aug 14, 2025 | 84.59 | 85.36 | 83.57 | 85.27 | 84.78 | -1.33% | 2,755,612 |
| Aug 13, 2025 | 85.08 | 86.44 | 84.00 | 86.42 | 85.92 | 4.25% | 4,131,686 |
| Aug 12, 2025 | 82.88 | 84.28 | 81.93 | 82.90 | 82.42 | 0.33% | 3,628,700 |
| Aug 11, 2025 | 81.48 | 83.67 | 81.47 | 82.63 | 82.15 | 2.13% | 3,050,125 |
| Aug 8, 2025 | 83.27 | 83.71 | 80.32 | 80.91 | 80.44 | -2.39% | 5,730,999 |
| Aug 7, 2025 | 84.20 | 85.35 | 79.64 | 82.89 | 82.41 | -7.80% | 7,534,317 |
| Aug 6, 2025 | 91.74 | 93.29 | 89.90 | 89.90 | 89.38 | -3.04% | 3,845,358 |
| Aug 5, 2025 | 93.65 | 94.08 | 90.66 | 92.72 | 92.18 | -0.99% | 2,374,940 |
| Aug 4, 2025 | 91.94 | 94.12 | 91.35 | 93.65 | 93.11 | 2.28% | 2,157,373 |
| Aug 1, 2025 | 92.80 | 92.90 | 90.01 | 91.56 | 91.03 | -1.37% | 1,655,487 |
| Jul 31, 2025 | 91.73 | 92.95 | 91.61 | 92.83 | 92.29 | 0.21% | 2,024,289 |
| Jul 30, 2025 | 93.76 | 94.37 | 92.00 | 92.64 | 92.10 | -2.39% | 2,027,664 |
| Jul 29, 2025 | 93.62 | 95.06 | 92.74 | 94.91 | 94.36 | 2.57% | 2,088,969 |
| Jul 28, 2025 | 93.79 | 93.79 | 91.81 | 92.53 | 92.00 | -0.83% | 1,206,597 |
| Jul 25, 2025 | 93.40 | 93.65 | 92.64 | 93.30 | 92.76 | -0.21% | 1,550,483 |
| Jul 24, 2025 | 93.57 | 94.09 | 93.20 | 93.50 | 92.96 | -0.22% | 2,218,349 |
| Jul 23, 2025 | 92.09 | 94.17 | 92.09 | 93.71 | 93.17 | 2.17% | 2,142,017 |