Nutrien Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	69.13	69.20	67.62	68.55	68.55	-1.58%	2,079,597
May 28, 2026	68.73	69.89	68.64	69.65	69.65	1.34%	1,935,172
May 27, 2026	68.81	69.66	67.80	68.73	68.73	-1.73%	2,063,830
May 26, 2026	70.00	70.51	69.82	69.94	69.94	-0.27%	1,767,640
May 22, 2026	70.36	71.44	69.45	70.13	70.13	-0.16%	1,553,217
May 21, 2026	70.40	71.00	69.90	70.24	70.24	0.19%	2,408,694
May 20, 2026	70.98	71.19	69.82	70.11	70.11	-2.07%	2,705,751
May 19, 2026	71.44	72.23	70.28	71.59	71.59	-0.04%	2,080,665
May 18, 2026	71.27	72.19	70.60	71.62	71.62	0.08%	2,043,946
May 15, 2026	70.75	71.63	70.39	71.56	71.56	0.87%	2,300,697
May 14, 2026	71.15	71.93	70.56	70.94	70.94	-0.49%	1,921,515
May 13, 2026	72.25	72.74	70.92	71.29	71.29	-0.96%	2,133,886
May 12, 2026	71.63	72.35	69.85	71.98	71.98	0.97%	3,160,154
May 11, 2026	68.96	71.89	68.86	71.29	71.29	4.33%	3,791,775
May 8, 2026	68.43	69.37	68.14	68.33	68.33	-0.07%	3,317,121
May 7, 2026	71.79	71.84	68.30	68.38	68.38	-7.36%	6,439,682
May 6, 2026	75.38	75.50	73.43	73.81	73.81	-4.44%	4,785,946
May 5, 2026	75.85	77.74	75.45	77.24	77.24	1.87%	3,200,569
May 4, 2026	75.50	76.53	74.43	75.82	75.82	0.80%	2,588,588
May 1, 2026	75.90	76.25	74.20	75.22	75.22	-1.03%	1,907,038
Apr 30, 2026	74.70	76.52	74.58	76.00	76.00	2.52%	3,359,548
Apr 29, 2026	73.40	74.76	73.27	74.13	74.13	1.67%	3,543,781
Apr 28, 2026	73.15	73.63	72.46	72.91	72.91	0.75%	1,887,656
Apr 27, 2026	73.13	73.91	71.86	72.37	72.37	1.12%	1,603,939
Apr 24, 2026	72.25	72.25	70.42	71.57	71.57	-0.86%	1,616,387
Apr 23, 2026	71.90	72.37	71.36	72.19	72.19	0.89%	1,857,308
Apr 22, 2026	73.18	73.32	71.39	71.55	71.55	-1.54%	2,445,473
Apr 21, 2026	71.20	72.86	71.20	72.67	72.67	2.11%	2,826,550
Apr 20, 2026	71.30	71.50	70.87	71.17	71.17	0.78%	2,304,460
Apr 17, 2026	72.29	72.99	69.32	70.62	70.62	-5.25%	5,117,006
Apr 16, 2026	73.50	74.69	73.50	74.53	74.53	1.61%	1,608,685
Apr 15, 2026	74.07	74.30	72.86	73.35	73.35	-0.37%	2,261,652
Apr 14, 2026	74.31	74.43	72.54	73.62	73.62	-1.02%	2,261,409
Apr 13, 2026	74.69	75.50	74.06	74.38	74.38	0.85%	2,720,642
Apr 10, 2026	73.39	74.33	72.81	73.75	73.75	1.33%	1,810,571
Apr 9, 2026	74.90	76.25	72.22	72.78	72.78	-2.80%	4,192,044
Apr 8, 2026	72.63	75.06	70.65	74.88	74.88	-2.60%	5,403,495
Apr 7, 2026	76.60	78.08	76.53	76.88	76.88	1.41%	2,769,952
Apr 6, 2026	75.35	76.55	74.64	75.81	75.81	0.45%	2,638,518
Apr 2, 2026	76.15	76.90	74.75	75.47	75.47	1.22%	3,508,773
Apr 1, 2026	74.75	75.30	73.03	74.56	74.56	-1.19%	2,963,761
Mar 31, 2026	75.50	76.37	73.63	75.46	75.46	-0.71%	5,495,153
Mar 30, 2026	76.80	77.58	75.83	76.55	76.00	1.19%	7,401,428
Mar 27, 2026	74.05	75.75	73.74	75.65	75.11	2.66%	3,236,006
Mar 26, 2026	76.00	77.88	73.22	73.69	73.16	-3.82%	5,760,104
Mar 25, 2026	76.50	77.25	75.51	76.62	76.07	-0.26%	4,410,779
Mar 24, 2026	73.58	77.25	73.44	76.82	76.27	5.44%	3,697,112
Mar 23, 2026	73.42	73.88	72.21	72.86	72.34	-2.50%	3,837,052
Mar 20, 2026	75.88	76.15	74.05	74.73	74.19	-1.74%	4,297,164
Mar 19, 2026	78.01	78.89	75.66	76.05	75.50	-2.35%	5,550,626