Nutrien Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 28, 2025	50.72	50.91	49.87	50.10	50.10	-1.57%	1,464,180
Mar 27, 2025	50.30	51.08	50.24	50.90	50.90	0.77%	1,482,535
Mar 26, 2025	50.27	51.20	50.04	50.51	50.51	0.74%	2,054,388
Mar 25, 2025	52.65	53.29	49.63	50.14	50.14	-4.55%	3,702,571
Mar 24, 2025	52.48	53.14	52.48	52.53	52.53	0.10%	1,445,110
Mar 21, 2025	52.00	52.53	51.61	52.48	52.48	0.06%	2,457,872
Mar 20, 2025	51.84	52.59	51.45	52.45	52.45	0.19%	1,284,978
Mar 19, 2025	52.07	52.73	51.96	52.35	52.35	0.54%	1,213,632
Mar 18, 2025	52.25	52.50	51.48	52.07	52.07	-0.15%	1,714,292
Mar 17, 2025	50.75	52.48	50.75	52.15	52.15	2.68%	1,638,225
Mar 14, 2025	50.36	50.92	49.97	50.79	50.79	1.44%	1,671,011
Mar 13, 2025	50.25	51.28	49.37	50.07	50.07	-1.36%	1,699,230
Mar 12, 2025	51.03	51.15	50.50	50.76	50.76	-0.82%	1,452,754
Mar 11, 2025	50.50	51.34	50.42	51.18	51.18	1.27%	3,411,769
Mar 10, 2025	50.81	51.28	49.90	50.54	50.54	-1.06%	1,972,673
Mar 7, 2025	51.02	51.94	50.80	51.08	51.08	-0.12%	2,899,948
Mar 6, 2025	49.87	51.91	49.77	51.14	51.14	2.55%	3,270,195
Mar 5, 2025	49.19	50.10	48.99	49.87	49.87	2.85%	2,730,814
Mar 4, 2025	48.98	49.32	48.19	48.49	48.49	-2.24%	3,567,138
Mar 3, 2025	52.99	53.40	49.25	49.60	49.60	-5.27%	3,469,581
Feb 28, 2025	52.42	52.60	51.62	52.36	52.36	-0.32%	2,464,701
Feb 27, 2025	53.28	53.34	52.51	52.53	52.53	-1.24%	1,854,025
Feb 26, 2025	53.68	53.71	52.76	53.19	53.19	-0.69%	2,469,347
Feb 25, 2025	52.58	54.10	52.38	53.56	53.56	2.61%	3,294,984
Feb 24, 2025	52.59	52.59	51.63	52.20	52.20	-0.74%	2,323,256
Feb 21, 2025	53.32	54.04	52.49	52.59	52.59	-1.05%	2,747,831
Feb 20, 2025	53.62	55.10	52.51	53.15	53.15	1.33%	6,049,238
Feb 19, 2025	51.44	52.48	51.27	52.45	52.45	1.53%	2,814,738
Feb 18, 2025	50.91	51.77	50.91	51.66	51.66	1.49%	2,702,735
Feb 14, 2025	50.84	51.15	50.51	50.90	50.90	0.39%	1,211,630
Feb 13, 2025	50.20	50.94	49.95	50.70	50.70	1.54%	1,362,166
Feb 12, 2025	51.23	51.59	49.38	49.93	49.93	-3.52%	3,846,154
Feb 11, 2025	51.78	52.18	51.54	51.75	51.75	-0.44%	1,570,749
Feb 10, 2025	50.81	52.02	50.72	51.98	51.98	3.38%	2,129,578
Feb 7, 2025	50.50	50.78	50.04	50.28	50.28	-0.44%	1,926,491
Feb 6, 2025	51.97	52.08	50.08	50.50	50.50	-2.42%	4,074,147
Feb 5, 2025	52.79	52.98	51.75	51.75	51.75	-2.10%	1,624,289
Feb 4, 2025	51.63	53.10	51.55	52.86	52.86	3.73%	2,035,815
Feb 3, 2025	49.80	51.41	48.86	50.96	50.96	-1.30%	3,013,313
Jan 31, 2025	52.10	52.32	51.41	51.63	51.63	-1.32%	1,676,185
Jan 30, 2025	53.00	53.41	52.05	52.32	52.32	-1.45%	1,531,253
Jan 29, 2025	52.50	53.33	52.17	53.09	53.09	1.22%	1,296,693
Jan 28, 2025	52.48	52.73	51.83	52.45	52.45	-0.17%	1,797,679
Jan 27, 2025	52.77	53.30	52.46	52.54	52.54	-0.44%	2,762,473
Jan 24, 2025	53.83	53.83	52.50	52.77	52.77	-1.99%	1,863,371
Jan 23, 2025	52.67	53.92	52.26	53.84	53.84	2.38%	2,107,620
Jan 22, 2025	52.15	53.86	52.14	52.59	52.59	2.53%	3,719,592
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