CF Industries Holdings, Inc. (CF)
NYSE: CF · Real-Time Price · USD
111.54
-2.04 (-1.80%)
At close: Oct 9, 2026, 4:00 PM EDT
112.25
+0.71 (0.64%)
After-hours: Oct 9, 2026, 7:57 PM EDT
CF Industries Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 114.13 | 118.52 | 110.61 | 111.54 | 111.54 | -1.80% | 4,809,855 |
| Oct 8, 2026 | 116.60 | 117.33 | 113.19 | 113.58 | 113.58 | -0.75% | 2,971,739 |
| Oct 7, 2026 | 116.86 | 118.07 | 114.09 | 114.44 | 114.44 | -1.36% | 2,703,864 |
| Oct 6, 2026 | 115.50 | 116.96 | 115.00 | 116.02 | 116.02 | - | 2,460,838 |
| Oct 5, 2026 | 115.49 | 118.16 | 114.28 | 116.02 | 116.02 | 0.88% | 2,080,073 |
| Oct 2, 2026 | 113.84 | 116.16 | 112.92 | 115.01 | 115.01 | 0.41% | 1,881,450 |
| Oct 1, 2026 | 114.33 | 115.76 | 111.83 | 114.54 | 114.54 | -0.57% | 2,473,306 |
| Sep 30, 2026 | 115.66 | 117.73 | 115.09 | 115.20 | 115.20 | -0.44% | 2,096,613 |
| Sep 29, 2026 | 114.83 | 117.62 | 114.03 | 115.71 | 115.71 | 0.17% | 2,470,420 |
| Sep 28, 2026 | 117.30 | 117.69 | 114.68 | 115.51 | 115.51 | 0.73% | 2,853,974 |
| Sep 25, 2026 | 117.83 | 117.98 | 114.38 | 114.67 | 114.67 | -3.18% | 2,244,970 |
| Sep 24, 2026 | 121.96 | 122.19 | 117.77 | 118.44 | 118.44 | -1.82% | 1,963,970 |
| Sep 23, 2026 | 121.70 | 122.61 | 120.46 | 120.64 | 120.64 | 0.04% | 1,988,457 |
| Sep 22, 2026 | 122.01 | 122.43 | 118.29 | 120.59 | 120.59 | -2.17% | 3,835,243 |
| Sep 21, 2026 | 126.59 | 127.65 | 122.21 | 123.27 | 123.27 | -3.47% | 3,200,697 |
| Sep 18, 2026 | 132.72 | 132.86 | 127.51 | 127.70 | 127.70 | -4.57% | 4,518,371 |
| Sep 17, 2026 | 130.28 | 134.50 | 130.00 | 133.82 | 133.82 | 1.39% | 1,490,202 |
| Sep 16, 2026 | 133.23 | 135.12 | 131.27 | 131.99 | 131.99 | -2.62% | 1,628,386 |
| Sep 15, 2026 | 130.50 | 137.04 | 130.09 | 135.54 | 135.54 | 3.28% | 2,438,017 |
| Sep 14, 2026 | 136.35 | 137.54 | 130.32 | 131.24 | 131.24 | -1.38% | 2,127,548 |
| Sep 11, 2026 | 132.60 | 136.89 | 132.00 | 133.07 | 133.07 | -1.51% | 2,291,010 |
| Sep 10, 2026 | 140.12 | 141.67 | 134.60 | 135.11 | 135.11 | -2.17% | 2,823,969 |
| Sep 9, 2026 | 137.88 | 139.50 | 135.71 | 138.11 | 138.11 | 2.81% | 3,070,288 |
| Sep 8, 2026 | 134.06 | 136.68 | 133.19 | 134.33 | 134.33 | 0.73% | 2,361,623 |
| Sep 4, 2026 | 135.43 | 135.97 | 131.64 | 133.35 | 133.35 | -3.24% | 2,621,630 |
| Sep 3, 2026 | 138.60 | 138.69 | 135.36 | 137.81 | 137.81 | -1.05% | 2,270,457 |
| Sep 2, 2026 | 133.57 | 141.27 | 131.29 | 139.27 | 139.27 | 2.71% | 4,508,443 |
| Sep 1, 2026 | 132.07 | 135.77 | 129.63 | 135.60 | 135.60 | 4.28% | 3,835,839 |
| Aug 31, 2026 | 127.87 | 132.22 | 126.72 | 130.03 | 130.03 | 3.37% | 3,261,331 |
| Aug 28, 2026 | 126.71 | 129.25 | 124.50 | 125.79 | 125.79 | 0.06% | 1,537,303 |
| Aug 27, 2026 | 124.95 | 127.37 | 122.19 | 125.71 | 125.71 | 0.01% | 2,185,208 |
| Aug 26, 2026 | 126.05 | 128.67 | 124.24 | 125.70 | 125.70 | -1.23% | 1,949,901 |
| Aug 25, 2026 | 126.44 | 128.93 | 125.76 | 127.26 | 127.26 | -1.53% | 2,141,561 |
| Aug 24, 2026 | 129.99 | 132.55 | 127.82 | 129.24 | 129.24 | -0.28% | 2,034,746 |
| Aug 21, 2026 | 127.43 | 131.70 | 127.22 | 129.60 | 129.60 | 3.10% | 3,904,299 |
| Aug 20, 2026 | 121.59 | 129.18 | 121.50 | 125.70 | 125.70 | 5.61% | 3,315,975 |
| Aug 19, 2026 | 120.54 | 123.88 | 118.93 | 119.02 | 119.02 | -0.58% | 2,349,104 |
| Aug 18, 2026 | 120.41 | 121.99 | 119.00 | 119.72 | 119.72 | 1.65% | 2,439,335 |
| Aug 17, 2026 | 118.24 | 119.13 | 116.74 | 117.78 | 117.78 | -0.44% | 2,030,306 |
| Aug 14, 2026 | 117.46 | 119.11 | 117.07 | 118.30 | 118.30 | 1.59% | 1,277,137 |
| Aug 13, 2026 | 117.66 | 120.55 | 116.09 | 117.05 | 116.45 | -2.47% | 2,065,457 |
| Aug 12, 2026 | 115.76 | 120.18 | 113.81 | 120.01 | 119.39 | 1.88% | 3,091,698 |
| Aug 11, 2026 | 120.27 | 121.53 | 117.27 | 117.80 | 117.20 | -3.03% | 3,098,210 |
| Aug 10, 2026 | 115.50 | 121.60 | 115.50 | 121.48 | 120.86 | 6.24% | 2,779,376 |
| Aug 7, 2026 | 114.40 | 115.77 | 111.89 | 114.35 | 113.76 | -2.04% | 2,040,969 |
| Aug 6, 2026 | 111.99 | 117.18 | 109.43 | 116.73 | 116.13 | 0.02% | 3,183,278 |
| Aug 5, 2026 | 118.47 | 118.67 | 115.76 | 116.71 | 116.11 | -1.19% | 2,690,449 |
| Aug 4, 2026 | 117.00 | 118.68 | 115.12 | 118.11 | 117.50 | -0.16% | 2,040,351 |
| Aug 3, 2026 | 123.00 | 123.97 | 117.72 | 118.30 | 117.69 | -5.50% | 2,173,150 |
| Jul 31, 2026 | 126.00 | 127.55 | 124.17 | 125.19 | 124.55 | -0.46% | 2,354,529 |