Nutrien Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	68.43	69.37	68.14	68.33	68.33	-0.07%	3,280,718
May 7, 2026	71.79	71.84	68.30	68.38	68.38	-7.36%	6,239,743
May 6, 2026	75.38	75.50	73.43	73.81	73.81	-4.44%	4,383,502
May 5, 2026	75.85	77.74	75.45	77.24	77.24	1.87%	2,781,671
May 4, 2026	75.50	76.53	74.43	75.82	75.82	0.80%	2,516,863
May 1, 2026	75.90	76.25	74.20	75.22	75.22	-1.03%	1,841,558
Apr 30, 2026	74.70	76.52	74.58	76.00	76.00	2.52%	3,274,903
Apr 29, 2026	73.40	74.76	73.27	74.13	74.13	1.67%	3,436,292
Apr 28, 2026	73.15	73.63	72.46	72.91	72.91	0.75%	1,622,841
Apr 27, 2026	73.13	73.91	71.86	72.37	72.37	1.12%	1,561,249
Apr 24, 2026	72.25	72.25	70.42	71.57	71.57	-0.86%	1,540,561
Apr 23, 2026	71.90	72.37	71.36	72.19	72.19	0.89%	1,797,424
Apr 22, 2026	73.18	73.32	71.39	71.55	71.55	-1.54%	2,377,029
Apr 21, 2026	71.20	72.86	71.20	72.67	72.67	2.11%	2,725,552
Apr 20, 2026	71.30	71.50	70.87	71.17	71.17	0.78%	2,182,764
Apr 17, 2026	72.29	72.99	69.32	70.62	70.62	-5.25%	5,082,397
Apr 16, 2026	73.50	74.69	73.50	74.53	74.53	1.61%	1,577,867
Apr 15, 2026	74.07	74.30	72.86	73.35	73.35	-0.37%	2,196,209
Apr 14, 2026	74.31	74.43	72.54	73.62	73.62	-1.02%	2,192,332
Apr 13, 2026	74.69	75.50	74.06	74.38	74.38	0.85%	2,620,852
Apr 10, 2026	73.39	74.33	72.81	73.75	73.75	1.33%	1,767,871
Apr 9, 2026	74.90	76.25	72.22	72.78	72.78	-2.80%	3,904,127
Apr 8, 2026	72.63	75.06	70.65	74.88	74.88	-2.60%	4,464,021
Apr 7, 2026	76.60	78.08	76.53	76.88	76.88	1.41%	2,568,494
Apr 6, 2026	75.35	76.55	74.64	75.81	75.81	0.45%	2,588,081
Apr 2, 2026	76.15	76.90	74.75	75.47	75.47	1.22%	2,984,588
Apr 1, 2026	74.75	75.30	73.03	74.56	74.56	-1.19%	2,727,502
Mar 31, 2026	75.50	76.37	73.63	75.46	75.46	-1.42%	5,387,439
Mar 30, 2026	76.80	77.58	75.83	76.55	76.00	1.19%	7,268,126
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
Mar 18, 2026	79.58	80.31	77.00	77.88	77.32	-2.10%	4,436,523
Mar 17, 2026	78.40	79.78	78.02	79.55	78.98	2.26%	3,509,740
Mar 16, 2026	80.68	80.92	77.36	77.79	77.23	-6.11%	5,291,017
Mar 13, 2026	84.63	85.36	82.26	82.85	82.25	-1.30%	5,541,639
Mar 12, 2026	82.13	85.35	82.10	83.94	83.34	5.84%	11,136,088
Mar 11, 2026	76.83	79.31	76.42	79.31	78.74	4.23%	6,485,132
Mar 10, 2026	75.45	76.84	75.15	76.09	75.54	0.37%	3,038,179
Mar 9, 2026	77.02	78.08	75.65	75.81	75.27	-0.52%	6,859,154
Mar 6, 2026	75.43	77.47	74.32	76.21	75.66	2.45%	6,778,704
Mar 5, 2026	73.25	74.79	73.00	74.39	73.86	1.09%	4,114,873
Mar 4, 2026	74.13	74.94	72.25	73.59	73.06	-1.12%	3,228,828
Mar 3, 2026	75.08	75.74	73.02	74.42	73.89	-1.74%	4,467,709
Mar 2, 2026	78.00	78.00	74.68	75.74	75.20	0.89%	6,072,204
Feb 27, 2026	73.63	75.73	72.79	75.07	74.53	2.65%	3,419,328