Nutrien Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2025	53.38	53.58	52.34	53.08	53.08	-0.73%	2,242,020
Apr 22, 2025	52.53	53.56	52.39	53.47	53.47	1.73%	1,260,702
Apr 21, 2025	52.62	53.30	51.98	52.56	52.56	0.11%	1,647,664
Apr 17, 2025	53.29	53.58	52.46	52.50	52.50	-1.45%	2,808,632
Apr 16, 2025	52.53	53.55	52.35	53.27	53.27	2.01%	2,587,215
Apr 15, 2025	52.30	52.75	52.10	52.22	52.22	0.19%	1,786,718
Apr 14, 2025	51.45	52.60	50.68	52.12	52.12	1.88%	1,984,570
Apr 11, 2025	48.99	51.30	48.63	51.16	51.16	5.88%	2,559,900
Apr 10, 2025	48.12	48.75	46.98	48.32	48.32	-0.19%	3,145,450
Apr 9, 2025	46.51	49.68	46.50	48.41	48.41	3.26%	3,862,616
Apr 8, 2025	48.06	48.42	46.30	46.88	46.88	-1.37%	4,431,437
Apr 7, 2025	46.10	48.74	45.78	47.53	47.53	0.27%	3,902,190
Apr 4, 2025	49.44	49.95	46.64	47.40	47.40	-6.53%	5,469,182
Apr 3, 2025	49.15	50.96	48.99	50.71	50.71	1.52%	3,410,218
Apr 2, 2025	49.00	49.98	49.00	49.95	49.95	0.79%	1,538,041
Apr 1, 2025	49.86	50.07	49.05	49.56	49.56	-0.22%	1,667,494
Mar 31, 2025	48.98	50.00	48.94	49.67	49.67	-0.86%	2,073,409
Mar 28, 2025	50.72	50.91	49.87	50.10	49.56	-1.57%	1,505,034
Mar 27, 2025	50.30	51.08	50.24	50.90	50.35	0.77%	1,482,535
Mar 26, 2025	50.27	51.20	50.04	50.51	49.96	0.74%	2,054,388
Mar 25, 2025	52.65	53.29	49.63	50.14	49.60	-4.55%	3,702,571
Mar 24, 2025	52.48	53.14	52.48	52.53	51.96	0.10%	1,445,110
Mar 21, 2025	52.00	52.53	51.61	52.48	51.91	0.06%	2,457,872
Mar 20, 2025	51.84	52.59	51.45	52.45	51.88	0.19%	1,284,978
Mar 19, 2025	52.07	52.73	51.96	52.35	51.78	0.54%	1,213,632
Mar 18, 2025	52.25	52.50	51.48	52.07	51.51	-0.15%	1,714,292
Mar 17, 2025	50.75	52.48	50.75	52.15	51.58	2.68%	1,638,225
Mar 14, 2025	50.36	50.92	49.97	50.79	50.24	1.44%	1,671,011
Mar 13, 2025	50.25	51.28	49.37	50.07	49.53	-1.36%	1,699,230
Mar 12, 2025	51.03	51.15	50.50	50.76	50.21	-0.82%	1,452,754
Mar 11, 2025	50.50	51.34	50.42	51.18	50.63	1.27%	3,411,769
Mar 10, 2025	50.81	51.28	49.90	50.54	49.99	-1.06%	1,972,673
Mar 7, 2025	51.02	51.94	50.80	51.08	50.53	-0.12%	2,899,948
Mar 6, 2025	49.87	51.91	49.77	51.14	50.59	2.55%	3,270,195
Mar 5, 2025	49.19	50.10	48.99	49.87	49.33	2.85%	2,730,814
Mar 4, 2025	48.98	49.32	48.19	48.49	47.96	-2.24%	3,567,138
Mar 3, 2025	52.99	53.40	49.25	49.60	49.06	-5.27%	3,469,581
Feb 28, 2025	52.42	52.60	51.62	52.36	51.79	-0.32%	2,464,701
Feb 27, 2025	53.28	53.34	52.51	52.53	51.96	-1.24%	1,854,025
Feb 26, 2025	53.68	53.71	52.76	53.19	52.61	-0.69%	2,469,347
Feb 25, 2025	52.58	54.10	52.38	53.56	52.98	2.61%	3,294,984
Feb 24, 2025	52.59	52.59	51.63	52.20	51.63	-0.74%	2,323,256
Feb 21, 2025	53.32	54.04	52.49	52.59	52.02	-1.05%	2,747,831
Feb 20, 2025	53.62	55.10	52.51	53.15	52.57	1.33%	6,049,238
Feb 19, 2025	51.44	52.48	51.27	52.45	51.88	1.53%	2,814,738
Feb 18, 2025	50.91	51.77	50.91	51.66	51.10	1.49%	2,702,735
Feb 14, 2025	50.84	51.15	50.51	50.90	50.35	0.39%	1,211,630
Feb 13, 2025	50.20	50.94	49.95	50.70	50.15	1.54%	1,362,166
Feb 12, 2025	51.23	51.59	49.38	49.93	49.39	-3.52%	3,846,154
Feb 11, 2025	51.78	52.18	51.54	51.75	51.19	-0.44%	1,570,749