CF Industries Holdings, Inc. (CF)
NYSE: CF · Real-Time Price · USD
86.75
+0.15 (0.17%)
At close: Jan 16, 2026, 4:00 PM EST
86.76
+0.01 (0.01%)
After-hours: Jan 16, 2026, 7:32 PM EST
CF Industries Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 16, 2026 | 84.80 | 87.35 | 84.71 | 86.75 | 86.75 | 0.17% | 2,785,842 |
| Jan 15, 2026 | 85.47 | 87.36 | 82.66 | 86.60 | 86.60 | 1.82% | 2,551,657 |
| Jan 14, 2026 | 84.84 | 88.16 | 84.00 | 85.05 | 85.05 | 2.63% | 4,248,250 |
| Jan 13, 2026 | 82.21 | 84.96 | 82.10 | 82.87 | 82.87 | 2.57% | 2,499,190 |
| Jan 12, 2026 | 81.65 | 82.92 | 80.48 | 80.79 | 80.79 | -2.19% | 2,804,841 |
| Jan 9, 2026 | 82.00 | 84.17 | 82.00 | 82.60 | 82.60 | 1.56% | 2,841,276 |
| Jan 8, 2026 | 77.88 | 81.59 | 77.51 | 81.33 | 81.33 | 4.96% | 2,786,038 |
| Jan 7, 2026 | 79.35 | 79.97 | 75.87 | 77.49 | 77.49 | -2.47% | 2,421,121 |
| Jan 6, 2026 | 80.04 | 80.74 | 79.06 | 79.45 | 79.45 | -1.01% | 1,941,400 |
| Jan 5, 2026 | 80.75 | 81.00 | 79.00 | 80.26 | 80.26 | 0.16% | 2,452,702 |
| Jan 2, 2026 | 77.48 | 81.00 | 77.14 | 80.13 | 80.13 | 3.61% | 2,853,478 |
| Dec 31, 2025 | 76.63 | 77.51 | 76.45 | 77.34 | 77.34 | 0.53% | 1,825,874 |
| Dec 30, 2025 | 77.78 | 78.07 | 76.88 | 76.93 | 76.93 | -0.93% | 1,211,976 |
| Dec 29, 2025 | 77.80 | 77.94 | 77.03 | 77.65 | 77.65 | 0.26% | 1,228,507 |
| Dec 26, 2025 | 77.95 | 78.07 | 77.11 | 77.45 | 77.45 | -0.15% | 1,053,543 |
| Dec 24, 2025 | 78.23 | 78.23 | 77.54 | 77.57 | 77.57 | -0.73% | 645,134 |
| Dec 23, 2025 | 77.50 | 78.82 | 77.50 | 78.14 | 78.14 | 0.92% | 1,486,810 |
| Dec 22, 2025 | 79.13 | 79.38 | 77.38 | 77.43 | 77.43 | -1.61% | 1,823,434 |
| Dec 19, 2025 | 78.04 | 79.35 | 77.89 | 78.70 | 78.70 | 0.52% | 5,389,587 |
| Dec 18, 2025 | 78.75 | 79.82 | 78.09 | 78.29 | 78.29 | -0.91% | 3,602,929 |
| Dec 17, 2025 | 77.94 | 79.49 | 77.31 | 79.01 | 79.01 | 1.88% | 2,746,052 |
| Dec 16, 2025 | 78.53 | 78.70 | 77.46 | 77.55 | 77.55 | -1.52% | 2,309,641 |
| Dec 15, 2025 | 79.10 | 79.29 | 77.36 | 78.75 | 78.75 | -0.56% | 2,366,326 |
| Dec 12, 2025 | 79.36 | 79.89 | 78.80 | 79.19 | 79.19 | 0.67% | 1,688,685 |
| Dec 11, 2025 | 76.21 | 79.68 | 75.87 | 78.66 | 78.66 | 3.38% | 2,956,670 |
| Dec 10, 2025 | 76.46 | 76.73 | 75.42 | 76.09 | 76.09 | -0.80% | 2,427,175 |
| Dec 9, 2025 | 77.68 | 77.68 | 76.12 | 76.70 | 76.70 | -0.72% | 1,865,979 |
| Dec 8, 2025 | 78.20 | 78.53 | 77.13 | 77.26 | 77.26 | -0.80% | 2,106,315 |
| Dec 5, 2025 | 80.03 | 80.60 | 77.82 | 77.88 | 77.88 | -2.93% | 2,060,366 |
| Dec 4, 2025 | 79.62 | 80.50 | 79.23 | 80.23 | 80.23 | 1.19% | 1,985,155 |
| Dec 3, 2025 | 79.29 | 80.30 | 79.12 | 79.29 | 79.29 | 0.41% | 2,109,764 |
| Dec 2, 2025 | 79.80 | 79.83 | 78.08 | 78.97 | 78.97 | -1.04% | 2,716,209 |
| Dec 1, 2025 | 79.00 | 80.94 | 78.71 | 79.80 | 79.80 | 1.40% | 3,580,548 |
| Nov 28, 2025 | 79.11 | 79.50 | 78.70 | 78.70 | 78.70 | 0.37% | 1,505,664 |
| Nov 26, 2025 | 77.96 | 79.06 | 77.63 | 78.41 | 78.41 | 0.94% | 1,816,884 |
| Nov 25, 2025 | 77.86 | 79.15 | 77.67 | 77.68 | 77.68 | 0.03% | 3,314,950 |
| Nov 24, 2025 | 77.80 | 78.24 | 76.48 | 77.66 | 77.66 | -1.12% | 3,571,335 |
| Nov 21, 2025 | 78.30 | 79.18 | 77.59 | 78.54 | 78.54 | 0.96% | 2,270,121 |
| Nov 20, 2025 | 78.86 | 79.65 | 77.27 | 77.79 | 77.79 | -1.18% | 3,949,644 |
| Nov 19, 2025 | 80.40 | 80.40 | 76.78 | 78.72 | 78.72 | -2.97% | 2,908,354 |
| Nov 18, 2025 | 81.00 | 81.48 | 80.50 | 81.13 | 81.13 | 0.55% | 1,989,371 |
| Nov 17, 2025 | 84.54 | 84.60 | 80.40 | 80.69 | 80.69 | -5.12% | 2,595,808 |
| Nov 14, 2025 | 83.68 | 85.50 | 83.68 | 85.04 | 85.04 | 0.84% | 1,978,261 |
| Nov 13, 2025 | 85.09 | 85.31 | 84.24 | 84.33 | 83.83 | -0.50% | 1,644,225 |
| Nov 12, 2025 | 82.96 | 85.39 | 82.96 | 84.75 | 84.25 | 1.28% | 2,617,957 |
| Nov 11, 2025 | 83.16 | 84.25 | 82.88 | 83.68 | 83.18 | 1.00% | 1,743,616 |
| Nov 10, 2025 | 82.80 | 83.69 | 81.80 | 82.85 | 82.36 | 1.00% | 2,580,664 |
| Nov 7, 2025 | 81.84 | 82.08 | 80.09 | 82.03 | 81.54 | 0.71% | 2,892,023 |
| Nov 6, 2025 | 83.17 | 83.33 | 80.10 | 81.45 | 80.97 | -4.23% | 4,175,877 |
| Nov 5, 2025 | 85.05 | 86.90 | 84.84 | 85.05 | 84.55 | 0.59% | 3,655,774 |