Nutrien Ltd. (NTR)
NYSE: NTR · Real-Time Price · USD
59.44
-1.36 (-2.24%)
Jul 11, 2025, 9:38 AM - Market open

Nutrien Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 10, 2025 62.08 62.15 60.74 60.80 60.80 -2.11% 1,846,887
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
Jun 25, 2025 59.42 59.63 58.63 58.64 58.10 -1.31% 1,970,217
Jun 24, 2025 60.25 60.25 59.40 59.42 58.87 -1.51% 1,939,848
Jun 23, 2025 61.00 61.24 60.30 60.33 59.77 -1.00% 2,280,577
Jun 20, 2025 62.14 62.18 60.67 60.94 60.38 -2.25% 2,617,255
Jun 18, 2025 62.20 62.58 61.85 62.34 61.76 0.60% 2,087,036
Jun 17, 2025 62.66 62.95 61.71 61.97 61.40 -1.38% 2,724,391
Jun 16, 2025 62.96 65.08 62.44 62.84 62.26 -0.08% 2,733,853
Jun 13, 2025 60.99 62.92 60.53 62.89 62.31 4.05% 4,158,143
Jun 12, 2025 60.00 60.49 59.51 60.44 59.88 0.35% 1,784,193
Jun 11, 2025 59.83 60.32 58.93 60.23 59.67 0.65% 2,059,982
Jun 10, 2025 60.55 60.85 59.75 59.84 59.29 -1.03% 1,823,823
Jun 9, 2025 60.25 60.92 60.02 60.46 59.90 1.19% 1,488,913
Jun 6, 2025 59.82 60.26 59.18 59.75 59.20 -0.90% 1,376,035
Jun 5, 2025 60.72 60.73 60.21 60.29 59.73 -0.02% 1,449,937
Jun 4, 2025 60.14 60.84 59.84 60.30 59.74 0.92% 2,156,230
Jun 3, 2025 60.06 60.09 59.56 59.75 59.20 -0.78% 1,682,210
Jun 2, 2025 59.20 60.37 59.14 60.22 59.66 2.02% 2,675,173
May 30, 2025 58.67 59.13 58.21 59.03 58.48 0.43% 2,553,557
May 29, 2025 59.75 59.96 58.74 58.78 58.24 -1.31% 1,774,278
May 28, 2025 59.72 60.12 59.43 59.56 59.01 -0.40% 1,361,106
May 27, 2025 59.21 60.50 59.00 59.80 59.25 0.22% 1,942,677
May 23, 2025 58.90 59.70 58.62 59.67 59.12 1.32% 1,544,708
May 22, 2025 59.53 59.62 58.67 58.89 58.34 -1.32% 1,473,433
May 21, 2025 58.77 59.75 58.72 59.68 59.13 1.70% 3,138,119
May 20, 2025 58.00 58.91 57.77 58.68 58.14 1.21% 1,969,016
May 19, 2025 57.42 58.07 57.13 57.98 57.44 0.14% 1,176,560
May 16, 2025 57.53 57.94 56.93 57.90 57.36 0.77% 1,753,025
May 15, 2025 56.73 58.08 56.73 57.46 56.93 0.84% 2,079,921
May 14, 2025 57.57 57.72 56.45 56.98 56.45 -1.86% 1,677,884
May 13, 2025 56.25 58.29 56.20 58.06 57.52 3.31% 2,309,068
May 12, 2025 55.83 56.22 54.66 56.20 55.68 1.02% 2,146,433
May 9, 2025 55.08 55.65 54.13 55.63 55.11 1.61% 1,998,851
May 8, 2025 56.79 56.79 53.70 54.75 54.24 -3.30% 4,791,700
May 7, 2025 56.32 57.12 55.87 56.62 56.10 0.27% 2,657,847
May 6, 2025 56.37 56.74 55.84 56.47 55.95 0.48% 1,594,548
May 5, 2025 56.83 56.88 56.06 56.20 55.68 -1.11% 1,588,767
May 2, 2025 57.25 57.33 56.50 56.83 56.30 0.16% 2,166,127
May 1, 2025 56.91 57.35 56.62 56.74 56.21 -0.54% 2,184,437
Apr 30, 2025 56.16 57.27 55.32 57.05 56.52 0.42% 3,357,657
Apr 29, 2025 55.74 57.10 55.60 56.81 56.28 2.23% 3,117,392