CF Industries Holdings, Inc. (CF)

CF Industries Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 4, 2025	83.88	85.33	83.12	84.55	84.05	0.17%	2,694,750
Nov 3, 2025	83.22	84.87	82.66	84.41	83.91	1.34%	2,851,733
Oct 31, 2025	82.56	84.01	82.28	83.29	82.80	0.58%	1,861,800
Oct 30, 2025	84.03	84.45	82.60	82.81	82.32	-1.59%	2,144,669
Oct 29, 2025	85.69	85.89	83.75	84.15	83.65	-2.26%	1,648,556
Oct 28, 2025	85.79	87.14	85.60	86.10	85.59	-0.34%	1,467,648
Oct 27, 2025	87.27	87.87	85.77	86.39	85.88	-0.09%	1,617,625
Oct 24, 2025	87.16	87.64	86.30	86.47	85.96	-0.53%	1,458,709
Oct 23, 2025	86.86	87.67	85.81	86.93	86.41	1.16%	1,985,839
Oct 22, 2025	83.50	86.82	83.42	85.93	85.42	3.17%	3,078,326
Oct 21, 2025	84.50	85.01	83.26	83.29	82.80	-0.76%	2,617,586
Oct 20, 2025	83.78	84.54	83.44	83.93	83.43	0.50%	1,659,879
Oct 17, 2025	82.47	84.05	82.28	83.51	83.01	0.59%	2,160,567
Oct 16, 2025	85.99	87.48	82.35	83.02	82.53	-2.83%	2,873,952

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.