CF Industries Holdings, Inc. (CF)
NYSE: CF · Real-Time Price · USD
127.70
-6.12 (-4.57%)
At close: Sep 18, 2026, 4:00 PM EDT
127.51
-0.19 (-0.15%)
After-hours: Sep 18, 2026, 7:57 PM EDT
CF Industries Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 30, 2026 | 125.56 | 127.19 | 124.54 | 125.77 | 125.13 | -1.24% | 1,570,166 |
| Jul 29, 2026 | 125.81 | 127.83 | 125.06 | 127.35 | 126.70 | 3.60% | 1,798,153 |
| Jul 28, 2026 | 121.49 | 123.64 | 120.86 | 122.92 | 122.29 | 2.62% | 2,188,474 |
| Jul 27, 2026 | 121.77 | 121.98 | 119.14 | 119.78 | 119.17 | -4.23% | 2,509,682 |
| Jul 24, 2026 | 126.49 | 127.00 | 123.04 | 125.07 | 124.43 | -1.29% | 1,418,858 |
| Jul 23, 2026 | 130.00 | 130.05 | 125.59 | 126.71 | 126.06 | -0.50% | 1,814,067 |
| Jul 22, 2026 | 125.84 | 127.48 | 124.81 | 127.35 | 126.70 | 3.57% | 2,035,909 |
| Jul 21, 2026 | 124.19 | 125.81 | 122.35 | 122.96 | 122.33 | -0.49% | 2,348,135 |
| Jul 20, 2026 | 121.10 | 125.38 | 120.77 | 123.57 | 122.94 | 1.77% | 2,798,114 |
| Jul 17, 2026 | 119.96 | 123.00 | 119.52 | 121.42 | 120.80 | 2.33% | 3,066,273 |
| Jul 16, 2026 | 119.52 | 121.71 | 118.34 | 118.66 | 118.05 | 0.71% | 2,152,202 |
| Jul 15, 2026 | 118.27 | 119.72 | 113.91 | 117.82 | 117.22 | -1.15% | 2,326,221 |
| Jul 14, 2026 | 121.71 | 122.41 | 118.95 | 119.19 | 118.58 | -1.43% | 1,848,363 |
| Jul 13, 2026 | 118.82 | 121.42 | 118.68 | 120.92 | 120.30 | 3.42% | 2,527,216 |
| Jul 10, 2026 | 114.88 | 116.98 | 113.32 | 116.92 | 116.32 | 2.54% | 1,116,542 |