Nutrien Ltd. (NTR)
NYSE: NTR · Real-Time Price · USD
60.80
-1.31 (-2.11%)
At close: Jul 10, 2025, 4:00 PM
58.40
-2.40 (-3.95%)
Pre-market: Jul 11, 2025, 8:00 AM EDT

Nutrien Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 10, 202562.0862.1560.7460.8060.80-2.11%1,846,887
Jul 9, 202561.4362.7861.2562.1162.111.21%1,752,035
Jul 8, 202560.7562.0460.6761.3761.371.02%2,221,567
Jul 7, 202560.2660.8159.8560.7560.751.01%1,438,784
Jul 3, 202559.7260.2159.5160.1460.140.25%1,143,524
Jul 2, 202559.0060.0058.5759.9959.992.51%1,781,307
Jul 1, 202558.5859.1258.0758.5258.520.48%1,114,232
Jun 30, 202557.5658.7857.2858.2458.240.21%2,855,651
Jun 27, 202558.0058.3257.2358.1257.580.12%4,120,774
Jun 26, 202558.8759.0857.9458.0557.51-1.01%2,258,686
Jun 25, 202559.4259.6358.6358.6458.10-1.31%1,970,217
Jun 24, 202560.2560.2559.4059.4258.87-1.51%1,939,848
Jun 23, 202561.0061.2460.3060.3359.77-1.00%2,280,577
Jun 20, 202562.1462.1860.6760.9460.38-2.25%2,617,255
Jun 18, 202562.2062.5861.8562.3461.760.60%2,087,036
Jun 17, 202562.6662.9561.7161.9761.40-1.38%2,724,391
Jun 16, 202562.9665.0862.4462.8462.26-0.08%2,733,853
Jun 13, 202560.9962.9260.5362.8962.314.05%4,158,143
Jun 12, 202560.0060.4959.5160.4459.880.35%1,784,193
Jun 11, 202559.8360.3258.9360.2359.670.65%2,059,982
Jun 10, 202560.5560.8559.7559.8459.29-1.03%1,823,823
Jun 9, 202560.2560.9260.0260.4659.901.19%1,488,913
Jun 6, 202559.8260.2659.1859.7559.20-0.90%1,376,035
Jun 5, 202560.7260.7360.2160.2959.73-0.02%1,449,937
Jun 4, 202560.1460.8459.8460.3059.740.92%2,156,230
Jun 3, 202560.0660.0959.5659.7559.20-0.78%1,682,210
Jun 2, 202559.2060.3759.1460.2259.662.02%2,675,173
May 30, 202558.6759.1358.2159.0358.480.43%2,553,557
May 29, 202559.7559.9658.7458.7858.24-1.31%1,774,278
May 28, 202559.7260.1259.4359.5659.01-0.40%1,361,106
May 27, 202559.2160.5059.0059.8059.250.22%1,942,677
May 23, 202558.9059.7058.6259.6759.121.32%1,544,708
May 22, 202559.5359.6258.6758.8958.34-1.32%1,473,433
May 21, 202558.7759.7558.7259.6859.131.70%3,138,119
May 20, 202558.0058.9157.7758.6858.141.21%1,969,016
May 19, 202557.4258.0757.1357.9857.440.14%1,176,560
May 16, 202557.5357.9456.9357.9057.360.77%1,753,025
May 15, 202556.7358.0856.7357.4656.930.84%2,079,921
May 14, 202557.5757.7256.4556.9856.45-1.86%1,677,884
May 13, 202556.2558.2956.2058.0657.523.31%2,309,068
May 12, 202555.8356.2254.6656.2055.681.02%2,146,433
May 9, 202555.0855.6554.1355.6355.111.61%1,998,851
May 8, 202556.7956.7953.7054.7554.24-3.30%4,791,700
May 7, 202556.3257.1255.8756.6256.100.27%2,657,847
May 6, 202556.3756.7455.8456.4755.950.48%1,594,548
May 5, 202556.8356.8856.0656.2055.68-1.11%1,588,767
May 2, 202557.2557.3356.5056.8356.300.16%2,166,127
May 1, 202556.9157.3556.6256.7456.21-0.54%2,184,437
Apr 30, 202556.1657.2755.3257.0556.520.42%3,357,657
Apr 29, 202555.7457.1055.6056.8156.282.23%3,117,392