CF Industries Holdings, Inc. (CF)
NYSE: CF · Real-Time Price · USD
77.90
-2.36 (-2.94%)
Feb 21, 2025, 4:00 PM EST - Market closed
CF Industries Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 79.67 | 80.97 | 77.85 | 77.90 | 77.90 | -2.94% | 4,039,747 |
| Feb 20, 2025 | 82.81 | 85.31 | 79.60 | 80.26 | 80.26 | -4.24% | 4,674,031 |
| Feb 19, 2025 | 81.79 | 84.31 | 81.79 | 83.81 | 83.81 | 0.71% | 2,632,806 |
| Feb 18, 2025 | 82.47 | 83.65 | 81.98 | 83.22 | 83.22 | 0.90% | 2,370,186 |
| Feb 14, 2025 | 81.79 | 83.69 | 81.48 | 82.48 | 82.48 | 1.25% | 2,192,078 |
| Feb 13, 2025 | 81.09 | 81.64 | 80.20 | 81.46 | 80.97 | 0.34% | 3,250,590 |
| Feb 12, 2025 | 84.46 | 84.63 | 78.86 | 81.18 | 80.69 | -4.58% | 5,855,122 |
| Feb 11, 2025 | 86.78 | 87.33 | 84.74 | 85.08 | 84.57 | -2.21% | 2,339,945 |
| Feb 10, 2025 | 85.06 | 87.40 | 84.80 | 87.00 | 86.48 | 3.51% | 2,901,278 |
| Feb 7, 2025 | 84.00 | 84.87 | 83.46 | 84.05 | 83.54 | -0.08% | 2,577,195 |
| Feb 6, 2025 | 90.10 | 90.10 | 82.90 | 84.12 | 83.61 | -6.20% | 5,933,340 |
| Feb 5, 2025 | 93.29 | 93.40 | 89.47 | 89.68 | 89.14 | -4.69% | 3,068,781 |
| Feb 4, 2025 | 92.81 | 94.64 | 92.59 | 94.09 | 93.52 | 1.75% | 1,439,236 |
| Feb 3, 2025 | 91.24 | 92.61 | 89.37 | 92.47 | 91.91 | 0.28% | 1,613,716 |
| Jan 31, 2025 | 92.04 | 92.70 | 91.46 | 92.21 | 91.65 | 0.01% | 1,595,622 |
| Jan 30, 2025 | 92.03 | 93.11 | 91.50 | 92.20 | 91.64 | -0.35% | 1,464,674 |
| Jan 29, 2025 | 90.92 | 92.61 | 89.88 | 92.52 | 91.96 | 2.52% | 2,119,609 |
| Jan 28, 2025 | 89.33 | 90.70 | 89.13 | 90.25 | 89.71 | 1.67% | 1,827,084 |
| Jan 27, 2025 | 89.73 | 90.13 | 88.17 | 88.77 | 88.24 | 0.76% | 1,973,137 |
| Jan 24, 2025 | 91.11 | 92.39 | 87.71 | 88.10 | 87.57 | -7.50% | 4,285,820 |
| Jan 23, 2025 | 93.84 | 95.60 | 93.54 | 95.24 | 94.67 | 1.85% | 1,393,963 |
| Jan 22, 2025 | 94.24 | 95.32 | 93.42 | 93.51 | 92.95 | -0.16% | 1,941,600 |
| Jan 21, 2025 | 95.50 | 96.03 | 92.19 | 93.66 | 93.10 | -3.45% | 2,627,350 |
| Jan 17, 2025 | 97.49 | 97.96 | 96.36 | 97.01 | 96.43 | -0.25% | 1,755,955 |
| Jan 16, 2025 | 96.61 | 98.25 | 96.54 | 97.25 | 96.66 | 0.91% | 1,760,996 |
| Jan 15, 2025 | 95.10 | 96.78 | 94.67 | 96.37 | 95.79 | 1.45% | 1,720,447 |
| Jan 14, 2025 | 95.20 | 95.51 | 93.96 | 94.99 | 94.42 | -0.53% | 2,792,629 |
| Jan 13, 2025 | 90.67 | 95.72 | 90.38 | 95.50 | 94.93 | 7.59% | 3,068,172 |
| Jan 10, 2025 | 87.40 | 89.16 | 86.01 | 88.76 | 88.23 | 2.01% | 1,811,070 |
| Jan 8, 2025 | 88.22 | 88.52 | 86.52 | 87.01 | 86.49 | -1.96% | 1,767,603 |
| Jan 7, 2025 | 88.71 | 90.20 | 87.91 | 88.75 | 88.22 | -1.13% | 1,950,094 |
| Jan 6, 2025 | 89.29 | 90.57 | 89.24 | 89.76 | 89.22 | 1.41% | 1,800,315 |
| Jan 3, 2025 | 86.31 | 88.63 | 86.31 | 88.51 | 87.98 | 3.12% | 1,762,276 |
| Jan 2, 2025 | 86.00 | 86.92 | 85.44 | 85.83 | 85.31 | 0.60% | 1,380,702 |
| Dec 31, 2024 | 84.26 | 85.38 | 84.26 | 85.32 | 84.81 | 1.54% | 1,186,794 |
| Dec 30, 2024 | 84.51 | 84.73 | 83.66 | 84.03 | 83.52 | -0.85% | 1,124,471 |
| Dec 27, 2024 | 84.59 | 85.68 | 84.53 | 84.75 | 84.24 | -0.40% | 852,833 |
| Dec 26, 2024 | 85.20 | 85.67 | 84.81 | 85.09 | 84.58 | -0.36% | 707,217 |
| Dec 24, 2024 | 84.84 | 85.69 | 84.43 | 85.40 | 84.89 | 0.65% | 538,754 |
| Dec 23, 2024 | 84.81 | 85.38 | 84.35 | 84.85 | 84.34 | -0.15% | 1,452,153 |
| Dec 20, 2024 | 83.78 | 85.69 | 83.69 | 84.98 | 84.47 | 1.38% | 6,313,737 |
| Dec 19, 2024 | 85.43 | 86.23 | 83.69 | 83.82 | 83.32 | -0.72% | 1,766,734 |
| Dec 18, 2024 | 86.02 | 86.79 | 84.36 | 84.43 | 83.92 | -2.60% | 1,535,683 |
| Dec 17, 2024 | 86.14 | 86.82 | 85.50 | 86.68 | 86.16 | - | 1,445,897 |
| Dec 16, 2024 | 88.35 | 88.67 | 86.48 | 86.68 | 86.16 | -3.15% | 1,816,132 |
| Dec 13, 2024 | 89.67 | 89.96 | 88.67 | 89.50 | 88.96 | -0.70% | 1,368,435 |
| Dec 12, 2024 | 90.58 | 90.99 | 89.65 | 90.13 | 89.59 | 0.35% | 1,305,905 |
| Dec 11, 2024 | 89.15 | 90.00 | 88.82 | 89.82 | 89.28 | 1.10% | 1,341,266 |
| Dec 10, 2024 | 88.22 | 90.01 | 87.40 | 88.84 | 88.31 | 0.70% | 1,796,890 |
| Dec 9, 2024 | 89.37 | 90.04 | 88.03 | 88.22 | 87.69 | -0.25% | 1,260,789 |
| Dec 6, 2024 | 89.44 | 89.68 | 88.17 | 88.44 | 87.91 | -1.04% | 1,197,762 |
| Dec 5, 2024 | 90.66 | 91.35 | 88.70 | 89.37 | 88.83 | -2.33% | 1,906,668 |
| Dec 4, 2024 | 94.29 | 94.46 | 91.05 | 91.50 | 90.95 | -2.80% | 1,896,617 |
| Dec 3, 2024 | 91.77 | 94.27 | 91.24 | 94.14 | 93.57 | 3.50% | 2,709,567 |
| Dec 2, 2024 | 89.68 | 91.55 | 89.25 | 90.96 | 90.41 | 1.45% | 1,425,578 |
| Nov 29, 2024 | 88.68 | 90.03 | 88.68 | 89.66 | 89.12 | 1.13% | 914,296 |
| Nov 27, 2024 | 88.29 | 89.41 | 88.26 | 88.66 | 88.13 | 0.59% | 980,580 |
| Nov 26, 2024 | 87.22 | 88.44 | 86.96 | 88.14 | 87.61 | 0.86% | 1,748,260 |
| Nov 25, 2024 | 90.37 | 90.77 | 87.13 | 87.39 | 86.86 | -2.67% | 3,037,620 |
| Nov 22, 2024 | 90.07 | 90.86 | 89.63 | 89.79 | 89.25 | -0.94% | 1,542,292 |
| Nov 21, 2024 | 89.89 | 91.06 | 89.51 | 90.64 | 90.09 | 0.81% | 1,734,594 |
| Nov 20, 2024 | 87.67 | 90.38 | 87.48 | 89.91 | 89.37 | 2.71% | 2,193,637 |
| Nov 19, 2024 | 86.68 | 88.04 | 86.16 | 87.54 | 87.01 | 0.18% | 2,096,180 |
| Nov 18, 2024 | 87.23 | 87.73 | 86.03 | 87.38 | 86.85 | 0.36% | 1,900,632 |
| Nov 15, 2024 | 85.91 | 89.45 | 85.67 | 87.07 | 86.55 | 1.55% | 2,334,168 |
| Nov 14, 2024 | 85.75 | 86.66 | 85.22 | 85.74 | 84.74 | 0.62% | 1,303,932 |
| Nov 13, 2024 | 84.14 | 85.82 | 83.76 | 85.21 | 84.21 | 1.18% | 1,503,709 |
| Nov 12, 2024 | 84.71 | 85.22 | 83.73 | 84.22 | 83.24 | -1.01% | 2,343,348 |
| Nov 11, 2024 | 83.58 | 85.09 | 83.45 | 85.08 | 84.08 | 1.64% | 1,829,373 |
| Nov 8, 2024 | 83.68 | 84.98 | 83.05 | 83.71 | 82.73 | -1.10% | 2,141,062 |
| Nov 7, 2024 | 83.20 | 84.91 | 82.72 | 84.64 | 83.65 | 1.88% | 2,201,383 |
| Nov 6, 2024 | 86.15 | 86.54 | 82.47 | 83.08 | 82.11 | -4.02% | 3,272,676 |
| Nov 5, 2024 | 85.97 | 87.77 | 85.57 | 86.56 | 85.55 | 0.17% | 1,409,101 |
| Nov 4, 2024 | 85.12 | 86.77 | 84.17 | 86.41 | 85.40 | 2.80% | 2,170,260 |
| Nov 1, 2024 | 82.87 | 84.44 | 82.72 | 84.06 | 83.08 | 2.23% | 1,569,340 |
| Oct 31, 2024 | 83.43 | 84.62 | 80.74 | 82.23 | 81.27 | 0.55% | 3,179,806 |
| Oct 30, 2024 | 81.41 | 82.24 | 80.94 | 81.78 | 80.82 | 0.52% | 1,405,995 |
| Oct 29, 2024 | 81.99 | 82.43 | 81.33 | 81.36 | 80.41 | -0.67% | 1,203,889 |
| Oct 28, 2024 | 83.07 | 83.29 | 81.72 | 81.91 | 80.95 | -1.54% | 1,907,891 |
| Oct 25, 2024 | 83.42 | 83.95 | 82.75 | 83.19 | 82.22 | -0.04% | 1,050,414 |
| Oct 24, 2024 | 84.68 | 84.97 | 82.88 | 83.22 | 82.25 | -1.13% | 1,340,869 |
| Oct 23, 2024 | 83.69 | 84.51 | 83.69 | 84.17 | 83.19 | 0.33% | 1,224,248 |
| Oct 22, 2024 | 84.18 | 84.23 | 83.41 | 83.89 | 82.91 | -0.34% | 1,131,578 |
| Oct 21, 2024 | 84.31 | 84.65 | 83.69 | 84.18 | 83.20 | 0.23% | 976,000 |
| Oct 18, 2024 | 86.01 | 86.26 | 83.50 | 83.99 | 83.01 | -2.09% | 1,269,671 |
| Oct 17, 2024 | 84.65 | 85.84 | 84.20 | 85.78 | 84.78 | 1.42% | 1,422,011 |
| Oct 16, 2024 | 83.76 | 85.38 | 83.11 | 84.58 | 83.59 | -0.58% | 1,925,411 |
| Oct 15, 2024 | 85.82 | 86.61 | 84.58 | 85.07 | 84.08 | -2.22% | 1,685,423 |
| Oct 14, 2024 | 87.21 | 87.31 | 86.24 | 87.00 | 85.98 | -0.92% | 909,025 |
| Oct 11, 2024 | 88.31 | 89.03 | 87.50 | 87.81 | 86.78 | -0.52% | 886,060 |
| Oct 10, 2024 | 87.62 | 88.55 | 86.45 | 88.27 | 87.24 | 0.94% | 1,510,714 |
| Oct 9, 2024 | 86.78 | 87.75 | 86.39 | 87.45 | 86.43 | 0.74% | 1,100,563 |
| Oct 8, 2024 | 86.87 | 87.67 | 85.92 | 86.81 | 85.79 | -1.54% | 1,286,615 |
| Oct 7, 2024 | 90.45 | 90.85 | 87.28 | 88.17 | 87.14 | -2.20% | 1,997,546 |
| Oct 4, 2024 | 89.95 | 90.86 | 89.03 | 90.15 | 89.10 | 0.96% | 1,289,804 |
| Oct 3, 2024 | 87.70 | 89.46 | 87.35 | 89.29 | 88.25 | 1.29% | 1,536,667 |
| Oct 2, 2024 | 87.87 | 89.64 | 87.78 | 88.15 | 87.12 | 1.08% | 1,870,845 |
| Oct 1, 2024 | 85.25 | 88.16 | 84.95 | 87.21 | 86.19 | 1.64% | 1,804,066 |
| Sep 30, 2024 | 85.68 | 85.97 | 84.99 | 85.80 | 84.80 | 0.19% | 1,462,768 |
| Sep 27, 2024 | 85.44 | 86.70 | 85.16 | 85.64 | 84.64 | 0.74% | 1,000,534 |