Nutrien Ltd. (NTR)
NYSE: NTR · Real-Time Price · USD
50.78
+2.42 (5.00%)
Nov 4, 2024, 4:00 PM EST - Market closed
Nutrien Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
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 |
Jul 1, 2024 | 51.14 | 51.20 | 50.15 | 50.17 | 49.62 | -1.45% | 1,377,882 |
Jun 28, 2024 | 51.80 | 52.05 | 50.68 | 50.91 | 50.35 | -2.04% | 2,118,419 |
Jun 27, 2024 | 51.95 | 52.37 | 51.61 | 51.97 | 50.86 | -0.35% | 1,170,940 |
Jun 26, 2024 | 51.97 | 52.25 | 51.69 | 52.15 | 51.03 | 0.06% | 1,385,700 |
Jun 25, 2024 | 52.26 | 52.26 | 51.41 | 52.12 | 51.00 | -1.01% | 1,723,947 |
Jun 24, 2024 | 51.56 | 52.75 | 51.49 | 52.65 | 51.52 | 2.09% | 1,714,479 |
Jun 21, 2024 | 51.90 | 52.12 | 51.14 | 51.57 | 50.46 | -0.71% | 2,744,094 |
Jun 20, 2024 | 51.06 | 52.10 | 50.86 | 51.94 | 50.83 | 1.82% | 1,731,772 |
Jun 18, 2024 | 50.78 | 51.52 | 50.45 | 51.01 | 49.92 | 0.53% | 1,702,316 |
Jun 17, 2024 | 51.15 | 51.15 | 50.14 | 50.74 | 49.65 | -0.94% | 1,423,905 |
Jun 14, 2024 | 50.92 | 51.25 | 50.40 | 51.22 | 50.12 | -0.12% | 1,729,975 |
Jun 13, 2024 | 52.50 | 52.50 | 51.06 | 51.28 | 50.18 | -2.17% | 2,086,095 |
Jun 12, 2024 | 54.09 | 54.47 | 51.77 | 52.42 | 51.30 | -1.47% | 2,653,318 |