Nutrien Ltd. (NTR)
NYSE: NTR · Real-Time Price · USD
48.66
+1.47 (3.12%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2024 | 47.85 | 48.00 | 47.15 | 47.19 | 47.19 | -1.05% | 1,953,412 |
| Sep 24, 2024 | 47.83 | 48.42 | 47.60 | 47.69 | 47.69 | 0.44% | 2,274,187 |
| Sep 23, 2024 | 47.24 | 47.56 | 46.87 | 47.48 | 47.48 | 0.89% | 1,717,069 |
| Sep 20, 2024 | 47.85 | 47.86 | 46.81 | 47.06 | 47.06 | -1.75% | 3,290,116 |
| Sep 19, 2024 | 47.73 | 48.15 | 47.04 | 47.90 | 47.90 | 2.31% | 2,989,467 |
| Sep 18, 2024 | 46.79 | 47.65 | 46.59 | 46.82 | 46.82 | -0.17% | 1,803,327 |
| Sep 17, 2024 | 46.81 | 47.29 | 46.61 | 46.90 | 46.90 | 0.69% | 1,170,450 |
| Sep 16, 2024 | 46.95 | 47.14 | 46.13 | 46.58 | 46.58 | -0.34% | 1,746,032 |
| Sep 13, 2024 | 46.42 | 46.84 | 46.33 | 46.74 | 46.74 | 1.23% | 2,178,108 |
| Sep 12, 2024 | 45.66 | 46.45 | 45.54 | 46.17 | 46.17 | 1.12% | 1,751,956 |
| Sep 11, 2024 | 45.57 | 45.71 | 44.96 | 45.66 | 45.66 | 0.91% | 2,488,377 |
| Sep 10, 2024 | 45.53 | 45.93 | 44.65 | 45.25 | 45.25 | -1.82% | 3,695,654 |
| Sep 9, 2024 | 46.35 | 46.75 | 46.08 | 46.09 | 46.09 | -0.52% | 1,520,080 |
| Sep 6, 2024 | 46.34 | 46.90 | 46.04 | 46.33 | 46.33 | -0.39% | 2,093,498 |
| Sep 5, 2024 | 47.39 | 47.55 | 46.40 | 46.51 | 46.51 | -0.98% | 1,396,348 |
| Sep 4, 2024 | 46.58 | 47.43 | 46.55 | 46.97 | 46.97 | 1.14% | 1,237,950 |
| Sep 3, 2024 | 47.84 | 47.95 | 45.98 | 46.44 | 46.44 | -4.09% | 2,594,410 |
| Aug 30, 2024 | 48.26 | 48.52 | 47.84 | 48.42 | 48.42 | 0.33% | 1,374,918 |
| Aug 29, 2024 | 48.20 | 48.55 | 47.54 | 48.26 | 48.26 | 0.98% | 1,297,891 |
| Aug 28, 2024 | 48.09 | 48.37 | 47.65 | 47.79 | 47.79 | -1.34% | 1,180,328 |
| Aug 27, 2024 | 48.26 | 48.58 | 48.05 | 48.44 | 48.44 | -0.29% | 1,342,062 |
| Aug 26, 2024 | 48.62 | 49.25 | 48.55 | 48.58 | 48.58 | 0.70% | 1,344,898 |
| Aug 23, 2024 | 47.50 | 48.40 | 47.50 | 48.24 | 48.24 | 2.27% | 1,234,543 |
| Aug 22, 2024 | 47.66 | 47.71 | 46.83 | 47.17 | 47.17 | -1.21% | 1,615,499 |
| Aug 21, 2024 | 47.15 | 48.02 | 47.03 | 47.75 | 47.75 | 2.03% | 1,682,395 |
| Aug 20, 2024 | 47.21 | 47.38 | 46.72 | 46.80 | 46.80 | -1.14% | 1,327,624 |
| Aug 19, 2024 | 46.82 | 47.98 | 46.81 | 47.34 | 47.34 | 1.20% | 1,215,389 |
| Aug 16, 2024 | 46.47 | 46.88 | 46.18 | 46.78 | 46.78 | 0.95% | 1,491,068 |
| Aug 15, 2024 | 46.33 | 46.99 | 46.28 | 46.34 | 46.34 | 0.98% | 2,624,676 |
| Aug 14, 2024 | 46.48 | 46.67 | 45.55 | 45.89 | 45.89 | -1.31% | 1,866,984 |
| Aug 13, 2024 | 46.36 | 46.98 | 45.93 | 46.50 | 46.50 | 0.71% | 2,806,985 |
| Aug 12, 2024 | 46.05 | 46.76 | 45.76 | 46.17 | 46.17 | 0.50% | 1,698,586 |
| Aug 9, 2024 | 46.06 | 46.33 | 45.34 | 45.94 | 45.94 | -0.20% | 2,470,954 |
| Aug 8, 2024 | 46.65 | 46.73 | 44.90 | 46.03 | 46.03 | -2.23% | 4,417,632 |
| Aug 7, 2024 | 47.47 | 48.10 | 46.57 | 47.08 | 47.08 | -0.21% | 4,040,830 |
| Aug 6, 2024 | 47.09 | 47.65 | 46.48 | 47.18 | 47.18 | -0.13% | 7,409,060 |
| Aug 5, 2024 | 46.40 | 47.55 | 45.90 | 47.24 | 47.24 | -1.42% | 1,693,287 |
| Aug 2, 2024 | 48.90 | 49.06 | 47.51 | 47.92 | 47.92 | -3.95% | 2,077,544 |
| Aug 1, 2024 | 51.00 | 51.41 | 49.41 | 49.89 | 49.89 | -2.56% | 1,367,678 |
| Jul 31, 2024 | 51.22 | 51.80 | 50.75 | 51.20 | 51.20 | 0.89% | 1,731,741 |
| Jul 30, 2024 | 50.40 | 50.92 | 50.13 | 50.75 | 50.75 | 0.77% | 1,069,700 |
| Jul 29, 2024 | 51.00 | 51.15 | 49.72 | 50.36 | 50.36 | -1.68% | 1,303,875 |
| Jul 26, 2024 | 51.17 | 51.53 | 50.58 | 51.22 | 51.22 | 0.93% | 1,484,768 |
| Jul 25, 2024 | 49.34 | 50.93 | 49.11 | 50.75 | 50.75 | 2.63% | 1,747,824 |
| Jul 24, 2024 | 49.73 | 50.25 | 49.38 | 49.45 | 49.45 | -0.28% | 1,708,232 |
| Jul 23, 2024 | 50.42 | 50.42 | 49.34 | 49.59 | 49.59 | -1.67% | 1,752,538 |
| Jul 22, 2024 | 50.75 | 50.79 | 49.79 | 50.43 | 50.43 | -0.20% | 1,476,072 |
| Jul 19, 2024 | 50.61 | 50.78 | 49.90 | 50.53 | 50.53 | -0.53% | 1,400,388 |
| Jul 18, 2024 | 52.04 | 52.38 | 50.02 | 50.80 | 50.80 | -2.68% | 2,218,191 |
| Jul 17, 2024 | 50.92 | 52.43 | 50.50 | 52.20 | 52.20 | 2.53% | 2,649,395 |
| Jul 16, 2024 | 49.70 | 51.16 | 49.43 | 50.91 | 50.91 | 1.80% | 1,513,883 |
| Jul 15, 2024 | 49.63 | 50.03 | 48.95 | 50.01 | 50.01 | 0.66% | 1,592,453 |
| Jul 12, 2024 | 49.91 | 50.44 | 49.54 | 49.68 | 49.68 | 0.02% | 2,447,545 |
| Jul 11, 2024 | 48.78 | 49.77 | 48.69 | 49.67 | 49.67 | 2.86% | 2,221,256 |
| Jul 10, 2024 | 48.68 | 48.72 | 47.86 | 48.29 | 48.29 | -0.56% | 2,939,950 |
| Jul 9, 2024 | 49.11 | 49.37 | 48.51 | 48.56 | 48.56 | -1.06% | 2,821,739 |
| Jul 8, 2024 | 50.02 | 50.10 | 48.64 | 49.08 | 49.08 | -1.70% | 2,538,019 |
| Jul 5, 2024 | 51.40 | 51.40 | 49.88 | 49.93 | 49.93 | -1.91% | 2,027,745 |
| Jul 3, 2024 | 50.38 | 51.36 | 50.32 | 50.90 | 50.90 | 1.84% | 1,165,672 |
| Jul 2, 2024 | 50.49 | 50.79 | 49.57 | 49.98 | 49.98 | -0.38% | 2,009,297 |
| Jul 1, 2024 | 51.14 | 51.20 | 50.15 | 50.17 | 50.17 | -1.45% | 1,377,882 |
| Jun 28, 2024 | 51.80 | 52.05 | 50.68 | 50.91 | 50.91 | -2.04% | 2,118,419 |
| Jun 27, 2024 | 51.95 | 52.37 | 51.61 | 51.97 | 51.43 | -0.35% | 1,170,940 |
| Jun 26, 2024 | 51.97 | 52.25 | 51.69 | 52.15 | 51.60 | 0.06% | 1,385,700 |
| Jun 25, 2024 | 52.26 | 52.26 | 51.41 | 52.12 | 51.57 | -1.01% | 1,723,947 |
| Jun 24, 2024 | 51.56 | 52.75 | 51.49 | 52.65 | 52.10 | 2.09% | 1,714,479 |
| Jun 21, 2024 | 51.90 | 52.12 | 51.14 | 51.57 | 51.03 | -0.71% | 2,744,094 |
| Jun 20, 2024 | 51.06 | 52.10 | 50.86 | 51.94 | 51.40 | 1.82% | 1,731,772 |
| Jun 18, 2024 | 50.78 | 51.52 | 50.45 | 51.01 | 50.48 | 0.53% | 1,702,316 |
| Jun 17, 2024 | 51.15 | 51.15 | 50.14 | 50.74 | 50.21 | -0.94% | 1,423,905 |
| Jun 14, 2024 | 50.92 | 51.25 | 50.40 | 51.22 | 50.68 | -0.12% | 1,729,975 |
| Jun 13, 2024 | 52.50 | 52.50 | 51.06 | 51.28 | 50.74 | -2.17% | 2,086,095 |
| Jun 12, 2024 | 54.09 | 54.47 | 51.77 | 52.42 | 51.87 | -1.47% | 2,653,318 |
| Jun 11, 2024 | 54.49 | 54.82 | 53.02 | 53.20 | 52.64 | -3.48% | 2,142,365 |
| Jun 10, 2024 | 55.56 | 55.87 | 54.81 | 55.12 | 54.54 | -0.52% | 1,415,399 |
| Jun 7, 2024 | 55.25 | 55.92 | 55.01 | 55.41 | 54.83 | -0.82% | 1,290,319 |
| Jun 6, 2024 | 55.59 | 56.01 | 55.03 | 55.87 | 55.28 | 0.23% | 1,568,017 |
| Jun 5, 2024 | 57.43 | 57.55 | 55.57 | 55.74 | 55.16 | -2.57% | 1,481,056 |
| Jun 4, 2024 | 57.23 | 57.41 | 56.78 | 57.21 | 56.61 | -0.80% | 1,733,260 |
| Jun 3, 2024 | 58.77 | 59.26 | 57.21 | 57.67 | 57.07 | -1.60% | 905,929 |
| May 31, 2024 | 57.50 | 58.75 | 57.15 | 58.61 | 58.00 | 2.27% | 1,427,699 |
| May 30, 2024 | 57.04 | 58.11 | 57.04 | 57.31 | 56.71 | 0.47% | 1,386,829 |
| May 29, 2024 | 58.51 | 58.56 | 56.94 | 57.04 | 56.44 | -3.81% | 1,475,570 |
| May 28, 2024 | 59.45 | 59.83 | 59.18 | 59.30 | 58.68 | 0.75% | 1,135,415 |
| May 24, 2024 | 59.41 | 59.64 | 58.76 | 58.86 | 58.24 | -0.59% | 902,709 |
| May 23, 2024 | 60.50 | 60.87 | 58.92 | 59.21 | 58.59 | -1.86% | 1,204,155 |
| May 22, 2024 | 59.09 | 60.84 | 58.70 | 60.33 | 59.70 | 1.26% | 1,877,467 |
| May 21, 2024 | 59.29 | 59.99 | 59.10 | 59.58 | 58.96 | -0.65% | 1,491,026 |
| May 20, 2024 | 58.00 | 60.67 | 58.00 | 59.97 | 59.34 | 3.83% | 2,281,714 |
| May 17, 2024 | 57.42 | 57.98 | 56.84 | 57.76 | 57.15 | 1.03% | 1,151,523 |
| May 16, 2024 | 57.21 | 57.40 | 56.76 | 57.17 | 56.57 | -0.30% | 1,855,480 |
| May 15, 2024 | 57.90 | 58.17 | 57.16 | 57.34 | 56.74 | -0.28% | 1,522,510 |
| May 14, 2024 | 57.40 | 57.96 | 57.25 | 57.50 | 56.90 | 0.95% | 901,875 |
| May 13, 2024 | 58.23 | 58.42 | 56.85 | 56.96 | 56.36 | -2.08% | 1,365,662 |
| May 10, 2024 | 58.47 | 59.10 | 58.14 | 58.17 | 57.56 | - | 2,178,392 |
| May 9, 2024 | 56.14 | 58.31 | 56.14 | 58.17 | 57.56 | 4.94% | 3,298,696 |
| May 8, 2024 | 54.81 | 55.62 | 54.63 | 55.43 | 54.85 | 0.31% | 1,749,755 |
| May 7, 2024 | 54.13 | 55.34 | 54.04 | 55.26 | 54.68 | 2.31% | 1,682,124 |
| May 6, 2024 | 53.27 | 54.26 | 53.27 | 54.01 | 53.44 | 2.04% | 1,554,149 |
| May 3, 2024 | 53.16 | 53.79 | 52.91 | 52.93 | 52.37 | 0.59% | 989,216 |