Nutrien Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2025	51.50	51.72	51.08	51.29	51.29	-0.64%	2,472,305
Jan 17, 2025	51.65	51.89	51.41	51.62	51.62	0.23%	1,444,381
Jan 16, 2025	51.75	52.13	51.29	51.50	51.50	-1.04%	1,618,445
Jan 15, 2025	52.09	52.88	51.88	52.04	52.04	0.68%	2,280,413
Jan 14, 2025	50.97	52.01	50.56	51.69	51.69	0.96%	2,332,115
Jan 13, 2025	49.10	51.23	49.10	51.20	51.20	5.63%	3,856,176
Jan 10, 2025	47.97	48.75	47.11	48.47	48.47	1.34%	2,286,686
Jan 8, 2025	48.31	48.39	47.47	47.83	47.83	-0.85%	1,986,797
Jan 7, 2025	48.62	48.94	48.13	48.24	48.24	-0.41%	1,612,626
Jan 6, 2025	47.50	48.87	47.49	48.44	48.44	3.44%	3,021,180
Jan 3, 2025	45.28	47.32	45.28	46.83	46.83	3.42%	3,131,113
Jan 2, 2025	45.00	45.73	45.00	45.28	45.28	1.18%	2,145,137
Dec 31, 2024	43.79	44.76	43.70	44.75	44.75	1.29%	3,477,161
Dec 30, 2024	44.18	44.56	43.90	44.18	43.65	-0.29%	1,536,852
Dec 27, 2024	44.26	44.73	44.10	44.31	43.78	-0.25%	1,263,976
Dec 26, 2024	44.35	44.78	44.22	44.42	43.89	-0.18%	1,333,935
Dec 24, 2024	44.40	44.68	43.96	44.50	43.97	0.07%	847,767
Dec 23, 2024	44.44	44.54	43.75	44.47	43.94	-0.25%	1,794,289
Dec 20, 2024	43.94	45.23	43.87	44.58	44.05	1.23%	2,958,716
Dec 19, 2024	45.10	45.37	44.00	44.04	43.52	-1.96%	2,096,879
Dec 18, 2024	46.12	46.45	44.86	44.92	44.38	-3.15%	2,042,603
Dec 17, 2024	46.75	47.00	46.11	46.38	45.83	-1.09%	1,658,392
Dec 16, 2024	47.85	47.95	46.83	46.89	46.33	-2.68%	2,291,475
Dec 13, 2024	47.83	48.34	47.58	48.18	47.61	0.52%	1,478,614
Dec 12, 2024	48.25	48.34	47.59	47.93	47.36	0.10%	2,404,583
Dec 11, 2024	48.56	48.93	47.85	47.88	47.31	-1.38%	1,973,969
Dec 10, 2024	48.85	48.96	47.60	48.55	47.97	-0.47%	1,969,015
Dec 9, 2024	48.48	49.71	48.39	48.78	48.20	1.77%	1,693,596
Dec 6, 2024	48.12	48.54	47.74	47.93	47.36	-0.31%	1,544,052
Dec 5, 2024	48.20	48.66	47.83	48.08	47.51	0.06%	2,175,209
Dec 4, 2024	48.93	49.55	47.94	48.05	47.48	-1.50%	1,485,134
Dec 3, 2024	48.38	48.90	48.16	48.78	48.20	2.11%	2,148,843
Dec 2, 2024	46.70	47.79	46.48	47.77	47.20	2.38%	1,554,950
Nov 29, 2024	46.39	47.12	46.38	46.66	46.10	1.24%	933,850
Nov 27, 2024	45.89	46.50	45.70	46.09	45.54	0.41%	1,276,160
Nov 26, 2024	46.21	46.56	45.70	45.90	45.35	-1.92%	1,991,723
Nov 25, 2024	47.21	47.46	46.73	46.80	46.24	-0.28%	1,595,940
Nov 22, 2024	46.63	47.12	46.46	46.93	46.37	0.13%	1,403,974
Nov 21, 2024	45.87	46.89	45.85	46.87	46.31	2.14%	2,075,335
Nov 20, 2024	45.31	45.94	45.15	45.89	45.34	0.72%	2,043,941
Nov 19, 2024	45.30	45.78	45.16	45.56	45.02	-0.09%	2,483,745
Nov 18, 2024	45.91	45.98	45.30	45.60	45.06	-1.28%	2,229,530
Nov 15, 2024	46.74	46.91	45.93	46.19	45.64	-0.39%	2,484,966
Nov 14, 2024	47.08	47.53	46.16	46.37	45.82	-0.94%	3,938,173
Nov 13, 2024	46.88	47.52	46.62	46.81	46.25	-0.38%	1,800,090
Nov 12, 2024	48.38	49.03	46.95	46.99	46.43	-3.77%	2,520,774
Nov 11, 2024	48.20	49.16	48.15	48.83	48.25	1.06%	3,369,009
Nov 8, 2024	49.00	49.00	47.66	48.32	47.74	-1.27%	2,325,769
Nov 7, 2024	48.62	50.40	48.38	48.94	48.36	-1.15%	2,200,354
Nov 6, 2024	50.15	50.62	48.92	49.51	48.92	-2.21%	2,090,308
Nov 5, 2024	50.25	50.94	49.80	50.63	50.03	-0.30%	1,768,383
Nov 4, 2024	50.50	51.69	50.08	50.78	50.18	5.00%	3,604,720
Nov 1, 2024	47.88	48.57	47.77	48.36	47.78	1.43%	1,610,656
Oct 31, 2024	48.00	48.18	47.28	47.68	47.11	-0.58%	1,801,074
Oct 30, 2024	47.61	48.84	47.45	47.96	47.39	0.61%	2,109,311
Oct 29, 2024	48.35	48.45	47.33	47.67	47.10	-1.41%	2,167,312
Oct 28, 2024	47.70	48.36	47.59	48.35	47.77	0.96%	1,847,562
Oct 25, 2024	48.00	48.84	47.87	47.89	47.32	0.19%	1,935,985
Oct 24, 2024	47.77	47.93	46.48	47.80	47.23	0.06%	1,996,829
Oct 23, 2024	47.85	47.97	47.48	47.77	47.20	-0.73%	2,066,351
Oct 22, 2024	47.36	48.22	47.06	48.12	47.55	1.71%	1,750,155
Oct 21, 2024	47.74	48.08	46.71	47.31	46.75	-0.78%	2,129,608
Oct 18, 2024	48.48	48.70	47.61	47.68	47.11	-1.28%	1,660,752
Oct 17, 2024	48.00	48.31	47.43	48.30	47.72	0.62%	2,296,182
Oct 16, 2024	48.00	48.55	47.96	48.00	47.43	0.21%	2,348,356
Oct 15, 2024	48.55	48.82	47.87	47.90	47.33	-1.32%	3,358,594
Oct 14, 2024	48.87	48.89	48.06	48.54	47.96	-1.04%	1,243,110
Oct 11, 2024	49.19	49.69	49.03	49.05	48.47	0.04%	1,897,950
Oct 10, 2024	48.72	49.11	48.11	49.03	48.45	-	1,963,949
Oct 9, 2024	48.95	49.91	48.79	49.03	48.45	0.95%	2,207,532
Oct 8, 2024	49.04	49.16	47.83	48.57	47.99	-2.10%	1,929,903
Oct 7, 2024	49.83	50.33	49.53	49.61	49.02	-0.42%	2,023,228
Oct 4, 2024	50.13	50.53	49.77	49.82	49.23	-0.24%	1,258,525
Oct 3, 2024	49.60	50.19	48.94	49.94	49.35	0.22%	1,548,763
Oct 2, 2024	49.52	50.71	49.41	49.83	49.24	1.08%	1,990,916
Oct 1, 2024	47.81	49.33	47.66	49.30	48.71	2.58%	2,218,335
Sep 30, 2024	48.17	48.35	47.68	48.06	47.49	-0.39%	1,904,574
Sep 27, 2024	48.51	48.93	47.96	48.25	47.68	-0.84%	1,998,178
Sep 26, 2024	47.35	49.40	47.35	48.66	47.55	3.12%	3,111,755
Sep 25, 2024	47.85	48.00	47.15	47.19	46.11	-1.05%	1,953,412
Sep 24, 2024	47.83	48.42	47.60	47.69	46.60	0.44%	2,274,187
Sep 23, 2024	47.24	47.56	46.87	47.48	46.40	0.89%	1,717,069
Sep 20, 2024	47.85	47.86	46.81	47.06	45.98	-1.75%	3,290,116
Sep 19, 2024	47.73	48.15	47.04	47.90	46.81	2.31%	2,989,467
Sep 18, 2024	46.79	47.65	46.59	46.82	45.75	-0.17%	1,803,327
Sep 17, 2024	46.81	47.29	46.61	46.90	45.83	0.69%	1,170,450
Sep 16, 2024	46.95	47.14	46.13	46.58	45.52	-0.34%	1,746,032
Sep 13, 2024	46.42	46.84	46.33	46.74	45.67	1.23%	2,178,108
Sep 12, 2024	45.66	46.45	45.54	46.17	45.12	1.12%	1,751,956
Sep 11, 2024	45.57	45.71	44.96	45.66	44.62	0.91%	2,488,377
Sep 10, 2024	45.53	45.93	44.65	45.25	44.22	-1.82%	3,695,654
Sep 9, 2024	46.35	46.75	46.08	46.09	45.04	-0.52%	1,520,080
Sep 6, 2024	46.34	46.90	46.04	46.33	45.27	-0.39%	2,093,498
Sep 5, 2024	47.39	47.55	46.40	46.51	45.45	-0.98%	1,396,348
Sep 4, 2024	46.58	47.43	46.55	46.97	45.90	1.14%	1,237,950
Sep 3, 2024	47.84	47.95	45.98	46.44	45.38	-4.09%	2,594,410
Aug 30, 2024	48.26	48.52	47.84	48.42	47.31	0.33%	1,374,918
Aug 29, 2024	48.20	48.55	47.54	48.26	47.16	0.98%	1,297,891
Aug 28, 2024	48.09	48.37	47.65	47.79	46.70	-1.34%	1,180,328
Aug 27, 2024	48.26	48.58	48.05	48.44	47.33	-0.29%	1,342,062