CF Industries Holdings, Inc. (CF)
NYSE: CF · Real-Time Price · USD
89.79
-0.85 (-0.94%)
Nov 22, 2024, 4:00 PM EST - Market closed
CF Industries Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 22, 2024 | 90.07 | 90.86 | 89.63 | 89.79 | 89.79 | -0.94% | 1,542,292 |
| Nov 21, 2024 | 89.89 | 91.06 | 89.51 | 90.64 | 90.64 | 0.81% | 1,734,594 |
| Nov 20, 2024 | 87.67 | 90.38 | 87.48 | 89.91 | 89.91 | 2.71% | 2,193,637 |
| Nov 19, 2024 | 86.68 | 88.04 | 86.16 | 87.54 | 87.54 | 0.18% | 2,096,180 |
| Nov 18, 2024 | 87.23 | 87.73 | 86.03 | 87.38 | 87.38 | 0.36% | 1,900,632 |
| Nov 15, 2024 | 85.91 | 89.45 | 85.67 | 87.07 | 87.07 | 1.55% | 2,334,168 |
| Nov 14, 2024 | 85.75 | 86.66 | 85.22 | 85.74 | 85.25 | 0.62% | 1,303,932 |
| Nov 13, 2024 | 84.14 | 85.82 | 83.76 | 85.21 | 84.72 | 1.18% | 1,503,709 |
| Nov 12, 2024 | 84.71 | 85.22 | 83.73 | 84.22 | 83.74 | -1.01% | 2,343,348 |
| Nov 11, 2024 | 83.58 | 85.09 | 83.45 | 85.08 | 84.59 | 1.64% | 1,829,373 |
| Nov 8, 2024 | 83.68 | 84.98 | 83.05 | 83.71 | 83.23 | -1.10% | 2,141,062 |
| Nov 7, 2024 | 83.20 | 84.91 | 82.72 | 84.64 | 84.16 | 1.88% | 2,201,383 |
| Nov 6, 2024 | 86.15 | 86.54 | 82.47 | 83.08 | 82.61 | -4.02% | 3,272,676 |
| Nov 5, 2024 | 85.97 | 87.77 | 85.57 | 86.56 | 86.07 | 0.17% | 1,409,101 |
| Nov 4, 2024 | 85.12 | 86.77 | 84.17 | 86.41 | 85.92 | 2.80% | 2,170,260 |
| Nov 1, 2024 | 82.87 | 84.44 | 82.72 | 84.06 | 83.58 | 2.23% | 1,569,340 |
| Oct 31, 2024 | 83.43 | 84.62 | 80.74 | 82.23 | 81.76 | 0.55% | 3,179,806 |
| Oct 30, 2024 | 81.41 | 82.24 | 80.94 | 81.78 | 81.31 | 0.52% | 1,405,995 |
| Oct 29, 2024 | 81.99 | 82.43 | 81.33 | 81.36 | 80.90 | -0.67% | 1,203,889 |
| Oct 28, 2024 | 83.07 | 83.29 | 81.72 | 81.91 | 81.44 | -1.54% | 1,907,891 |
| Oct 25, 2024 | 83.42 | 83.95 | 82.75 | 83.19 | 82.72 | -0.04% | 1,050,414 |
| Oct 24, 2024 | 84.68 | 84.97 | 82.88 | 83.22 | 82.75 | -1.13% | 1,340,869 |
| Oct 23, 2024 | 83.69 | 84.51 | 83.69 | 84.17 | 83.69 | 0.33% | 1,224,248 |
| Oct 22, 2024 | 84.18 | 84.23 | 83.41 | 83.89 | 83.41 | -0.34% | 1,131,578 |
| Oct 21, 2024 | 84.31 | 84.65 | 83.69 | 84.18 | 83.70 | 0.23% | 976,000 |
| Oct 18, 2024 | 86.01 | 86.26 | 83.50 | 83.99 | 83.51 | -2.09% | 1,269,671 |
| Oct 17, 2024 | 84.65 | 85.84 | 84.20 | 85.78 | 85.29 | 1.42% | 1,422,011 |
| Oct 16, 2024 | 83.76 | 85.38 | 83.11 | 84.58 | 84.10 | -0.58% | 1,925,411 |
| Oct 15, 2024 | 85.82 | 86.61 | 84.58 | 85.07 | 84.58 | -2.22% | 1,685,423 |
| Oct 14, 2024 | 87.21 | 87.31 | 86.24 | 87.00 | 86.50 | -0.92% | 909,025 |
| Oct 11, 2024 | 88.31 | 89.03 | 87.50 | 87.81 | 87.31 | -0.52% | 886,060 |
| Oct 10, 2024 | 87.62 | 88.55 | 86.45 | 88.27 | 87.77 | 0.94% | 1,510,714 |
| Oct 9, 2024 | 86.78 | 87.75 | 86.39 | 87.45 | 86.95 | 0.74% | 1,100,563 |
| Oct 8, 2024 | 86.87 | 87.67 | 85.92 | 86.81 | 86.31 | -1.54% | 1,286,615 |
| Oct 7, 2024 | 90.45 | 90.85 | 87.28 | 88.17 | 87.67 | -2.20% | 1,997,546 |
| Oct 4, 2024 | 89.95 | 90.86 | 89.03 | 90.15 | 89.64 | 0.96% | 1,289,804 |
| Oct 3, 2024 | 87.70 | 89.46 | 87.35 | 89.29 | 88.78 | 1.29% | 1,536,667 |
| Oct 2, 2024 | 87.87 | 89.64 | 87.78 | 88.15 | 87.65 | 1.08% | 1,870,845 |
| Oct 1, 2024 | 85.25 | 88.16 | 84.95 | 87.21 | 86.71 | 1.64% | 1,804,066 |
| Sep 30, 2024 | 85.68 | 85.97 | 84.99 | 85.80 | 85.31 | 0.19% | 1,462,768 |
| Sep 27, 2024 | 85.44 | 86.70 | 85.16 | 85.64 | 85.15 | 0.74% | 1,000,534 |
| Sep 26, 2024 | 83.85 | 85.21 | 83.82 | 85.01 | 84.53 | 1.40% | 1,661,093 |
| Sep 25, 2024 | 85.35 | 85.38 | 83.52 | 83.84 | 83.36 | -1.24% | 1,492,682 |
| Sep 24, 2024 | 84.36 | 85.35 | 84.23 | 84.89 | 84.41 | 1.95% | 1,709,933 |
| Sep 23, 2024 | 81.83 | 83.58 | 81.58 | 83.27 | 82.80 | 2.03% | 1,581,667 |
| Sep 20, 2024 | 82.53 | 82.90 | 81.52 | 81.61 | 81.14 | -1.83% | 5,249,605 |
| Sep 19, 2024 | 83.00 | 84.04 | 82.50 | 83.13 | 82.66 | 2.01% | 2,667,144 |
| Sep 18, 2024 | 81.93 | 82.81 | 81.32 | 81.49 | 81.03 | 0.02% | 1,368,847 |
| Sep 17, 2024 | 79.95 | 81.71 | 79.89 | 81.47 | 81.01 | 2.18% | 1,564,167 |
| Sep 16, 2024 | 79.21 | 80.43 | 79.21 | 79.73 | 79.28 | 0.73% | 1,304,887 |
| Sep 13, 2024 | 78.51 | 79.77 | 78.34 | 79.15 | 78.70 | 1.87% | 1,279,871 |
| Sep 12, 2024 | 77.49 | 78.68 | 77.49 | 77.70 | 77.26 | 0.32% | 1,494,039 |
| Sep 11, 2024 | 76.99 | 77.68 | 76.12 | 77.45 | 77.01 | 0.87% | 1,462,499 |
| Sep 10, 2024 | 78.33 | 78.42 | 76.47 | 76.78 | 76.34 | -2.15% | 1,552,768 |
| Sep 9, 2024 | 78.36 | 79.29 | 77.63 | 78.47 | 78.02 | -0.11% | 1,484,507 |
| Sep 6, 2024 | 78.39 | 79.69 | 78.01 | 78.56 | 78.11 | 0.03% | 1,444,250 |
| Sep 5, 2024 | 80.50 | 80.83 | 78.42 | 78.54 | 78.09 | -1.98% | 1,363,060 |
| Sep 4, 2024 | 79.82 | 80.87 | 79.82 | 80.13 | 79.67 | 1.29% | 1,335,144 |
| Sep 3, 2024 | 82.17 | 82.24 | 78.38 | 79.11 | 78.66 | -4.79% | 2,946,398 |
| Aug 30, 2024 | 82.86 | 83.31 | 82.19 | 83.09 | 82.62 | 0.19% | 1,772,226 |
| Aug 29, 2024 | 82.34 | 83.44 | 81.89 | 82.93 | 82.46 | 1.32% | 1,380,340 |
| Aug 28, 2024 | 81.10 | 82.26 | 81.00 | 81.85 | 81.38 | 0.28% | 1,308,905 |
| Aug 27, 2024 | 81.49 | 81.87 | 81.17 | 81.62 | 81.15 | -0.02% | 1,299,975 |
| Aug 26, 2024 | 80.53 | 81.97 | 80.09 | 81.64 | 81.17 | 1.53% | 1,180,585 |
| Aug 23, 2024 | 79.37 | 80.68 | 79.11 | 80.41 | 79.95 | 1.94% | 1,249,246 |
| Aug 22, 2024 | 80.09 | 80.18 | 78.55 | 78.88 | 78.43 | -1.56% | 1,457,145 |
| Aug 21, 2024 | 80.60 | 80.99 | 79.98 | 80.13 | 79.67 | 0.09% | 1,252,136 |
| Aug 20, 2024 | 80.95 | 81.30 | 79.99 | 80.06 | 79.60 | -1.33% | 1,186,662 |
| Aug 19, 2024 | 81.23 | 81.78 | 80.90 | 81.14 | 80.68 | 0.21% | 863,833 |
| Aug 16, 2024 | 80.65 | 81.36 | 79.47 | 80.97 | 80.51 | 1.49% | 1,777,141 |
| Aug 15, 2024 | 80.85 | 80.95 | 79.45 | 79.78 | 79.32 | -0.96% | 1,533,172 |
| Aug 14, 2024 | 80.59 | 81.02 | 80.02 | 80.55 | 79.59 | -0.47% | 1,291,648 |
| Aug 13, 2024 | 80.80 | 81.66 | 80.03 | 80.93 | 79.97 | 0.10% | 1,283,502 |
| Aug 12, 2024 | 80.00 | 81.84 | 79.96 | 80.85 | 79.89 | 1.33% | 2,215,113 |
| Aug 9, 2024 | 79.67 | 79.86 | 77.71 | 79.79 | 78.84 | 0.33% | 1,554,091 |
| Aug 8, 2024 | 77.19 | 79.62 | 75.53 | 79.53 | 78.58 | 8.50% | 2,982,102 |
| Aug 7, 2024 | 74.48 | 75.23 | 73.22 | 73.30 | 72.43 | -0.14% | 2,877,064 |
| Aug 6, 2024 | 73.00 | 73.59 | 72.15 | 73.40 | 72.53 | 0.74% | 1,822,971 |
| Aug 5, 2024 | 72.22 | 72.99 | 71.47 | 72.86 | 71.99 | -0.49% | 1,588,227 |
| Aug 2, 2024 | 75.06 | 75.23 | 71.80 | 73.22 | 72.35 | -3.40% | 1,751,663 |
| Aug 1, 2024 | 76.54 | 77.84 | 75.55 | 75.80 | 74.90 | -0.77% | 1,579,682 |
| Jul 31, 2024 | 76.50 | 77.54 | 76.24 | 76.39 | 75.48 | -0.05% | 1,540,874 |
| Jul 30, 2024 | 74.57 | 76.79 | 74.34 | 76.43 | 75.52 | 2.41% | 1,678,677 |
| Jul 29, 2024 | 75.01 | 75.22 | 74.01 | 74.63 | 73.74 | -0.55% | 1,235,581 |
| Jul 26, 2024 | 73.84 | 75.14 | 73.70 | 75.04 | 74.15 | 2.08% | 1,668,587 |
| Jul 25, 2024 | 71.41 | 73.94 | 71.27 | 73.51 | 72.64 | 2.84% | 1,615,495 |
| Jul 24, 2024 | 70.78 | 71.62 | 70.49 | 71.48 | 70.63 | 1.36% | 1,216,519 |
| Jul 23, 2024 | 70.81 | 71.37 | 70.42 | 70.52 | 69.68 | -1.22% | 1,935,323 |
| Jul 22, 2024 | 72.08 | 72.18 | 71.03 | 71.39 | 70.54 | -0.49% | 992,101 |
| Jul 19, 2024 | 72.87 | 72.87 | 71.12 | 71.74 | 70.89 | -0.93% | 1,124,902 |
| Jul 18, 2024 | 72.71 | 73.18 | 72.04 | 72.41 | 71.55 | -0.63% | 1,243,831 |
| Jul 17, 2024 | 73.18 | 73.72 | 72.62 | 72.87 | 72.00 | -0.45% | 1,752,780 |
| Jul 16, 2024 | 70.36 | 73.51 | 70.31 | 73.20 | 72.33 | 3.46% | 1,716,804 |
| Jul 15, 2024 | 70.29 | 70.86 | 69.72 | 70.75 | 69.91 | 0.16% | 1,625,646 |
| Jul 12, 2024 | 70.82 | 71.03 | 70.01 | 70.64 | 69.80 | 0.41% | 1,411,656 |
| Jul 11, 2024 | 69.99 | 71.41 | 69.97 | 70.35 | 69.51 | 0.86% | 1,758,691 |
| Jul 10, 2024 | 70.02 | 70.19 | 69.38 | 69.75 | 68.92 | -0.17% | 2,205,232 |
| Jul 9, 2024 | 69.19 | 70.11 | 69.13 | 69.87 | 69.04 | 0.71% | 2,123,730 |
| Jul 8, 2024 | 70.10 | 70.44 | 69.16 | 69.38 | 68.55 | -1.08% | 1,830,702 |
| Jul 5, 2024 | 69.81 | 70.53 | 69.33 | 70.14 | 69.31 | 0.26% | 3,342,642 |