Nutrien Ltd. (NTR)
NYSE: NTR · Real-Time Price · USD
56.39
-0.59 (-1.04%)
Sep 5, 2025, 3:34 PM - Market open
Nutrien Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 57.00 | 57.69 | 56.22 | 56.40 | - | -1.03% | 1,084,573 |
| Sep 4, 2025 | 56.45 | 57.06 | 55.81 | 56.98 | 56.98 | 0.35% | 2,711,129 |
| Sep 3, 2025 | 57.18 | 57.54 | 56.72 | 56.78 | 56.78 | -1.42% | 2,190,925 |
| Sep 2, 2025 | 57.66 | 57.74 | 57.06 | 57.60 | 57.60 | -0.03% | 2,673,787 |
| Aug 29, 2025 | 58.73 | 58.87 | 57.61 | 57.62 | 57.62 | -2.04% | 2,417,228 |
| Aug 28, 2025 | 58.43 | 58.90 | 57.88 | 58.82 | 58.82 | 1.12% | 3,321,882 |
| Aug 27, 2025 | 58.24 | 58.75 | 58.02 | 58.17 | 58.17 | -0.65% | 2,463,343 |
| Aug 26, 2025 | 58.24 | 58.69 | 57.92 | 58.55 | 58.55 | 0.48% | 1,605,590 |
| Aug 25, 2025 | 57.80 | 59.56 | 57.50 | 58.27 | 58.27 | 0.64% | 2,455,521 |
| Aug 22, 2025 | 57.56 | 58.13 | 57.48 | 57.90 | 57.90 | 0.50% | 1,314,005 |
| Aug 21, 2025 | 56.84 | 57.61 | 56.77 | 57.61 | 57.61 | 1.00% | 1,985,414 |
| Aug 20, 2025 | 57.15 | 57.57 | 56.67 | 57.04 | 57.04 | 0.44% | 1,428,452 |
| Aug 19, 2025 | 56.72 | 57.36 | 56.61 | 56.79 | 56.79 | 0.16% | 1,180,823 |
| Aug 18, 2025 | 56.98 | 57.18 | 56.31 | 56.70 | 56.70 | -0.75% | 1,421,523 |
| Aug 15, 2025 | 57.01 | 57.38 | 56.66 | 57.13 | 57.13 | 0.39% | 1,677,710 |
| Aug 14, 2025 | 56.30 | 56.95 | 56.26 | 56.91 | 56.91 | 0.05% | 1,715,113 |
| Aug 13, 2025 | 56.37 | 57.22 | 56.27 | 56.88 | 56.88 | 1.48% | 1,711,844 |
| Aug 12, 2025 | 56.30 | 56.47 | 55.30 | 56.05 | 56.05 | -0.46% | 2,678,230 |
| Aug 11, 2025 | 56.43 | 57.23 | 55.64 | 56.31 | 56.31 | 1.11% | 2,285,607 |
| Aug 8, 2025 | 55.94 | 56.04 | 54.67 | 55.69 | 55.69 | -0.04% | 3,801,098 |
| Aug 7, 2025 | 57.90 | 58.14 | 55.10 | 55.71 | 55.71 | -3.87% | 6,070,189 |
| Aug 6, 2025 | 58.60 | 59.50 | 57.95 | 57.95 | 57.95 | -2.00% | 3,037,148 |
| Aug 5, 2025 | 59.11 | 59.55 | 58.43 | 59.13 | 59.13 | 0.12% | 1,447,169 |
| Aug 4, 2025 | 58.62 | 59.21 | 58.51 | 59.06 | 59.06 | 0.85% | 920,187 |
| Aug 1, 2025 | 59.06 | 59.25 | 58.15 | 58.56 | 58.56 | -1.28% | 1,521,922 |
| Jul 31, 2025 | 59.01 | 59.40 | 58.87 | 59.32 | 59.32 | -0.05% | 1,857,982 |
| Jul 30, 2025 | 59.92 | 60.01 | 59.02 | 59.35 | 59.35 | -1.79% | 1,881,429 |
| Jul 29, 2025 | 59.50 | 60.47 | 59.43 | 60.43 | 60.43 | 1.38% | 1,690,234 |
| Jul 28, 2025 | 59.72 | 59.82 | 59.14 | 59.61 | 59.61 | -0.80% | 998,572 |
| Jul 25, 2025 | 60.03 | 60.25 | 59.64 | 60.09 | 60.09 | -0.33% | 986,946 |
| Jul 24, 2025 | 60.39 | 60.82 | 60.09 | 60.29 | 60.29 | -0.64% | 1,412,483 |
| Jul 23, 2025 | 60.26 | 61.98 | 60.15 | 60.68 | 60.68 | 1.08% | 1,935,637 |
| Jul 22, 2025 | 59.47 | 60.25 | 59.42 | 60.03 | 60.03 | 1.33% | 1,202,098 |
| Jul 21, 2025 | 60.03 | 60.03 | 59.04 | 59.24 | 59.24 | -1.28% | 1,191,682 |
| Jul 18, 2025 | 59.16 | 60.94 | 58.86 | 60.01 | 60.01 | 2.90% | 2,566,904 |
| Jul 17, 2025 | 58.00 | 58.55 | 57.77 | 58.32 | 58.32 | -0.24% | 1,731,496 |
| Jul 16, 2025 | 59.59 | 59.83 | 58.45 | 58.46 | 58.46 | -2.37% | 2,610,979 |
| Jul 15, 2025 | 61.08 | 61.23 | 59.57 | 59.88 | 59.88 | -1.71% | 1,486,589 |
| Jul 14, 2025 | 61.00 | 61.66 | 60.70 | 60.92 | 60.92 | -0.11% | 1,697,485 |
| Jul 11, 2025 | 60.27 | 61.03 | 58.99 | 60.99 | 60.99 | 0.31% | 2,660,635 |
| Jul 10, 2025 | 62.08 | 62.15 | 60.74 | 60.80 | 60.80 | -2.11% | 1,847,963 |
| Jul 9, 2025 | 61.43 | 62.78 | 61.25 | 62.11 | 62.11 | 1.21% | 1,752,035 |
| Jul 8, 2025 | 60.75 | 62.04 | 60.67 | 61.37 | 61.37 | 1.02% | 2,221,567 |
| Jul 7, 2025 | 60.26 | 60.81 | 59.85 | 60.75 | 60.75 | 1.01% | 1,438,784 |
| Jul 3, 2025 | 59.72 | 60.21 | 59.51 | 60.14 | 60.14 | 0.25% | 1,143,524 |
| Jul 2, 2025 | 59.00 | 60.00 | 58.57 | 59.99 | 59.99 | 2.51% | 1,781,307 |
| Jul 1, 2025 | 58.58 | 59.12 | 58.07 | 58.52 | 58.52 | 0.48% | 1,114,232 |
| Jun 30, 2025 | 57.56 | 58.78 | 57.28 | 58.24 | 58.24 | 0.21% | 2,855,651 |
| Jun 27, 2025 | 58.00 | 58.32 | 57.23 | 58.12 | 57.58 | 0.12% | 4,120,774 |
| Jun 26, 2025 | 58.87 | 59.08 | 57.94 | 58.05 | 57.51 | -1.01% | 2,258,686 |