Nutrien Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	45.31	45.94	45.15	45.89	45.89	0.72%	2,043,941
Nov 19, 2024	45.30	45.78	45.16	45.56	45.56	-0.09%	2,483,745
Nov 18, 2024	45.91	45.98	45.30	45.60	45.60	-1.28%	2,229,530
Nov 15, 2024	46.74	46.91	45.93	46.19	46.19	-0.39%	2,484,966
Nov 14, 2024	47.08	47.53	46.16	46.37	46.37	-0.94%	3,938,173
Nov 13, 2024	46.88	47.52	46.62	46.81	46.81	-0.38%	1,800,090
Nov 12, 2024	48.38	49.03	46.95	46.99	46.99	-3.77%	2,520,774
Nov 11, 2024	48.20	49.16	48.15	48.83	48.83	1.06%	3,369,009
Nov 8, 2024	49.00	49.00	47.66	48.32	48.32	-1.27%	2,325,769
Nov 7, 2024	48.62	50.40	48.38	48.94	48.94	-1.15%	2,200,354
Nov 6, 2024	50.15	50.62	48.92	49.51	49.51	-2.21%	2,090,308
Nov 5, 2024	50.25	50.94	49.80	50.63	50.63	-0.30%	1,768,383
Nov 4, 2024	50.50	51.69	50.08	50.78	50.78	5.00%	3,604,720
Nov 1, 2024	47.88	48.57	47.77	48.36	48.36	1.43%	1,610,656
Oct 31, 2024	48.00	48.18	47.28	47.68	47.68	-0.58%	1,801,074
Oct 30, 2024	47.61	48.84	47.45	47.96	47.96	0.61%	2,109,311
Oct 29, 2024	48.35	48.45	47.33	47.67	47.67	-1.41%	2,167,312
Oct 28, 2024	47.70	48.36	47.59	48.35	48.35	0.96%	1,847,562
Oct 25, 2024	48.00	48.84	47.87	47.89	47.89	0.19%	1,935,985
Oct 24, 2024	47.77	47.93	46.48	47.80	47.80	0.06%	1,996,829
Oct 23, 2024	47.85	47.97	47.48	47.77	47.77	-0.73%	2,066,351
Oct 22, 2024	47.36	48.22	47.06	48.12	48.12	1.71%	1,750,155
Oct 21, 2024	47.74	48.08	46.71	47.31	47.31	-0.78%	2,129,608
Oct 18, 2024	48.48	48.70	47.61	47.68	47.68	-1.28%	1,660,752
Oct 17, 2024	48.00	48.31	47.43	48.30	48.30	0.62%	2,296,182
Oct 16, 2024	48.00	48.55	47.96	48.00	48.00	0.21%	2,348,356
Oct 15, 2024	48.55	48.82	47.87	47.90	47.90	-1.32%	3,358,594
Oct 14, 2024	48.87	48.89	48.06	48.54	48.54	-1.04%	1,243,110
Oct 11, 2024	49.19	49.69	49.03	49.05	49.05	0.04%	1,897,950
Oct 10, 2024	48.72	49.11	48.11	49.03	49.03	-	1,963,949
Oct 9, 2024	48.95	49.91	48.79	49.03	49.03	0.95%	2,207,532
Oct 8, 2024	49.04	49.16	47.83	48.57	48.57	-2.10%	1,929,903
Oct 7, 2024	49.83	50.33	49.53	49.61	49.61	-0.42%	2,023,228
Oct 4, 2024	50.13	50.53	49.77	49.82	49.82	-0.24%	1,258,525
Oct 3, 2024	49.60	50.19	48.94	49.94	49.94	0.22%	1,548,763
Oct 2, 2024	49.52	50.71	49.41	49.83	49.83	1.08%	1,990,916
Oct 1, 2024	47.81	49.33	47.66	49.30	49.30	2.58%	2,218,335
Sep 30, 2024	48.17	48.35	47.68	48.06	48.06	-0.39%	1,904,574
Sep 27, 2024	48.51	48.93	47.96	48.25	48.25	-0.84%	1,998,178
Sep 26, 2024	47.35	49.40	47.35	48.66	48.12	3.12%	3,111,755
Sep 25, 2024	47.85	48.00	47.15	47.19	46.67	-1.05%	1,953,412
Sep 24, 2024	47.83	48.42	47.60	47.69	47.16	0.44%	2,274,187
Sep 23, 2024	47.24	47.56	46.87	47.48	46.95	0.89%	1,717,069
Sep 20, 2024	47.85	47.86	46.81	47.06	46.54	-1.75%	3,290,116
Sep 19, 2024	47.73	48.15	47.04	47.90	47.37	2.31%	2,989,467
Sep 18, 2024	46.79	47.65	46.59	46.82	46.30	-0.17%	1,803,327
Sep 17, 2024	46.81	47.29	46.61	46.90	46.38	0.69%	1,170,450
Sep 16, 2024	46.95	47.14	46.13	46.58	46.06	-0.34%	1,746,032
Sep 13, 2024	46.42	46.84	46.33	46.74	46.22	1.23%	2,178,108
Sep 12, 2024	45.66	46.45	45.54	46.17	45.66	1.12%	1,751,956
Sep 11, 2024	45.57	45.71	44.96	45.66	45.16	0.91%	2,488,377
Sep 10, 2024	45.53	45.93	44.65	45.25	44.75	-1.82%	3,695,654
Sep 9, 2024	46.35	46.75	46.08	46.09	45.58	-0.52%	1,520,080
Sep 6, 2024	46.34	46.90	46.04	46.33	45.82	-0.39%	2,093,498
Sep 5, 2024	47.39	47.55	46.40	46.51	46.00	-0.98%	1,396,348
Sep 4, 2024	46.58	47.43	46.55	46.97	46.45	1.14%	1,237,950
Sep 3, 2024	47.84	47.95	45.98	46.44	45.93	-4.09%	2,594,410
Aug 30, 2024	48.26	48.52	47.84	48.42	47.88	0.33%	1,374,918
Aug 29, 2024	48.20	48.55	47.54	48.26	47.73	0.98%	1,297,891
Aug 28, 2024	48.09	48.37	47.65	47.79	47.26	-1.34%	1,180,328
Aug 27, 2024	48.26	48.58	48.05	48.44	47.90	-0.29%	1,342,062
Aug 26, 2024	48.62	49.25	48.55	48.58	48.04	0.70%	1,344,898
Aug 23, 2024	47.50	48.40	47.50	48.24	47.71	2.27%	1,234,543
Aug 22, 2024	47.66	47.71	46.83	47.17	46.65	-1.21%	1,615,499
Aug 21, 2024	47.15	48.02	47.03	47.75	47.22	2.03%	1,682,395
Aug 20, 2024	47.21	47.38	46.72	46.80	46.28	-1.14%	1,327,624
Aug 19, 2024	46.82	47.98	46.81	47.34	46.82	1.20%	1,215,389
Aug 16, 2024	46.47	46.88	46.18	46.78	46.26	0.95%	1,491,068
Aug 15, 2024	46.33	46.99	46.28	46.34	45.83	0.98%	2,624,676
Aug 14, 2024	46.48	46.67	45.55	45.89	45.38	-1.31%	1,866,984
Aug 13, 2024	46.36	46.98	45.93	46.50	45.99	0.71%	2,806,985
Aug 12, 2024	46.05	46.76	45.76	46.17	45.66	0.50%	1,698,586
Aug 9, 2024	46.06	46.33	45.34	45.94	45.43	-0.20%	2,470,954
Aug 8, 2024	46.65	46.73	44.90	46.03	45.52	-2.23%	4,417,632
Aug 7, 2024	47.47	48.10	46.57	47.08	46.56	-0.21%	4,040,830
Aug 6, 2024	47.09	47.65	46.48	47.18	46.66	-0.13%	7,409,060
Aug 5, 2024	46.40	47.55	45.90	47.24	46.72	-1.42%	1,693,287
Aug 2, 2024	48.90	49.06	47.51	47.92	47.39	-3.95%	2,077,544
Aug 1, 2024	51.00	51.41	49.41	49.89	49.34	-2.56%	1,367,678
Jul 31, 2024	51.22	51.80	50.75	51.20	50.63	0.89%	1,731,741
Jul 30, 2024	50.40	50.92	50.13	50.75	50.19	0.77%	1,069,700
Jul 29, 2024	51.00	51.15	49.72	50.36	49.80	-1.68%	1,303,875
Jul 26, 2024	51.17	51.53	50.58	51.22	50.65	0.93%	1,484,768
Jul 25, 2024	49.34	50.93	49.11	50.75	50.19	2.63%	1,747,824
Jul 24, 2024	49.73	50.25	49.38	49.45	48.90	-0.28%	1,708,232
Jul 23, 2024	50.42	50.42	49.34	49.59	49.04	-1.67%	1,752,538
Jul 22, 2024	50.75	50.79	49.79	50.43	49.87	-0.20%	1,476,072
Jul 19, 2024	50.61	50.78	49.90	50.53	49.97	-0.53%	1,400,388
Jul 18, 2024	52.04	52.38	50.02	50.80	50.24	-2.68%	2,218,191
Jul 17, 2024	50.92	52.43	50.50	52.20	51.62	2.53%	2,649,395
Jul 16, 2024	49.70	51.16	49.43	50.91	50.35	1.80%	1,513,883
Jul 15, 2024	49.63	50.03	48.95	50.01	49.46	0.66%	1,592,453
Jul 12, 2024	49.91	50.44	49.54	49.68	49.13	0.02%	2,447,545
Jul 11, 2024	48.78	49.77	48.69	49.67	49.12	2.86%	2,221,256
Jul 10, 2024	48.68	48.72	47.86	48.29	47.76	-0.56%	2,939,950
Jul 9, 2024	49.11	49.37	48.51	48.56	48.02	-1.06%	2,821,739
Jul 8, 2024	50.02	50.10	48.64	49.08	48.54	-1.70%	2,538,019
Jul 5, 2024	51.40	51.40	49.88	49.93	49.38	-1.91%	2,027,745
Jul 3, 2024	50.38	51.36	50.32	50.90	50.34	1.84%	1,165,672
Jul 2, 2024	50.49	50.79	49.57	49.98	49.43	-0.38%	2,009,297