CF Industries Holdings, Inc. (CF)
NYSE: CF · Real-Time Price · USD
86.63
-0.68 (-0.78%)
Aug 29, 2025, 4:00 PM - Market closed
CF Industries Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 22, 2025 | 91.12 | 92.27 | 90.91 | 91.72 | 91.19 | 0.80% | 1,972,164 |
| Jul 21, 2025 | 92.45 | 92.62 | 90.47 | 90.99 | 90.46 | -1.77% | 1,816,019 |
| Jul 18, 2025 | 92.01 | 93.92 | 91.86 | 92.63 | 92.09 | 0.92% | 2,297,553 |
| Jul 17, 2025 | 91.92 | 92.55 | 91.48 | 91.79 | 91.26 | -0.87% | 2,226,472 |
| Jul 16, 2025 | 95.81 | 96.40 | 92.51 | 92.60 | 92.06 | -3.44% | 3,154,707 |
| Jul 15, 2025 | 97.41 | 97.98 | 95.31 | 95.90 | 95.35 | -1.55% | 1,713,623 |
| Jul 14, 2025 | 98.44 | 99.39 | 97.27 | 97.41 | 96.85 | -0.84% | 1,854,282 |
| Jul 11, 2025 | 95.50 | 98.33 | 95.47 | 98.24 | 97.67 | 2.59% | 2,912,099 |
| Jul 10, 2025 | 97.46 | 97.77 | 95.51 | 95.76 | 95.21 | -3.03% | 2,184,476 |
| Jul 9, 2025 | 96.76 | 99.16 | 96.10 | 98.75 | 98.18 | 1.68% | 2,511,707 |
| Jul 8, 2025 | 96.26 | 98.71 | 95.91 | 97.12 | 96.56 | 2.03% | 2,838,071 |
| Jul 7, 2025 | 94.28 | 95.30 | 93.88 | 95.19 | 94.64 | 0.57% | 2,417,785 |
| Jul 3, 2025 | 93.61 | 94.96 | 93.61 | 94.65 | 94.10 | 0.85% | 1,516,352 |
| Jul 2, 2025 | 93.27 | 94.34 | 92.91 | 93.85 | 93.31 | 1.47% | 2,526,715 |
| Jul 1, 2025 | 91.87 | 93.10 | 91.62 | 92.49 | 91.96 | 0.53% | 1,873,153 |
| Jun 30, 2025 | 90.71 | 92.32 | 90.08 | 92.00 | 91.47 | 1.11% | 3,076,077 |
| Jun 27, 2025 | 90.65 | 91.11 | 90.08 | 90.99 | 90.46 | 0.33% | 3,340,137 |
| Jun 26, 2025 | 91.44 | 92.23 | 90.48 | 90.69 | 90.17 | -0.78% | 2,908,707 |
| Jun 25, 2025 | 94.58 | 94.65 | 91.37 | 91.40 | 90.87 | -3.46% | 3,489,469 |
| Jun 24, 2025 | 93.60 | 95.31 | 92.91 | 94.68 | 94.13 | -1.92% | 4,188,148 |
| Jun 23, 2025 | 100.60 | 101.14 | 96.12 | 96.53 | 95.97 | -3.82% | 5,159,615 |
| Jun 20, 2025 | 100.23 | 100.40 | 98.34 | 100.36 | 99.78 | 0.05% | 9,801,450 |