NYSE - Delayed Quote USD
CF Industries Holdings, Inc. (CF)
Tune into live earnings calls Now streaming directly on quote pages.
80.69
-1.29
(-1.57%)
At close: May 7 at 4:00:02 PM EDT
82.53
+1.84
+(2.28%)
Pre-Market: 7:37:20 AM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 7, 2025 | 81.51 | 82.43 | 80.05 | 80.69 | 80.69 | 3,827,500 |
| May 6, 2025 | 81.20 | 82.50 | 80.64 | 81.98 | 81.98 | 2,866,100 |
| May 5, 2025 | 80.19 | 81.55 | 79.92 | 80.92 | 80.92 | 1,761,900 |
| May 2, 2025 | 80.40 | 80.75 | 79.07 | 80.60 | 80.60 | 2,182,300 |
| May 1, 2025 | 78.54 | 80.77 | 77.72 | 79.62 | 79.62 | 3,026,300 |
| Apr 30, 2025 | 77.51 | 78.66 | 75.92 | 78.37 | 78.37 | 2,444,800 |
| Apr 29, 2025 | 79.33 | 80.49 | 79.00 | 79.79 | 79.79 | 1,587,200 |
| Apr 28, 2025 | 78.65 | 80.68 | 78.47 | 79.64 | 79.64 | 1,749,800 |
| Apr 25, 2025 | 77.23 | 78.59 | 76.80 | 78.47 | 78.47 | 1,883,700 |
| Apr 24, 2025 | 77.02 | 77.54 | 76.17 | 77.30 | 77.30 | 1,620,200 |
| Apr 23, 2025 | 76.13 | 77.01 | 74.79 | 75.89 | 75.89 | 1,407,300 |
| Apr 22, 2025 | 74.83 | 75.66 | 73.56 | 75.54 | 75.54 | 1,722,000 |
| Apr 21, 2025 | 74.48 | 75.97 | 74.07 | 75.13 | 75.13 | 1,426,500 |
| Apr 17, 2025 | 74.34 | 75.39 | 74.34 | 74.90 | 74.90 | 2,282,800 |
| Apr 16, 2025 | 73.42 | 75.30 | 73.32 | 74.10 | 74.10 | 3,258,200 |
| Apr 15, 2025 | 72.09 | 73.75 | 72.09 | 73.12 | 73.12 | 2,245,000 |
| Apr 14, 2025 | 72.51 | 72.90 | 71.46 | 72.41 | 72.41 | 2,643,600 |
| Apr 11, 2025 | 69.02 | 73.21 | 69.02 | 72.00 | 72.00 | 3,064,900 |
| Apr 10, 2025 | 70.24 | 71.16 | 68.90 | 69.97 | 69.97 | 3,846,200 |
| Apr 9, 2025 | 67.86 | 73.18 | 67.49 | 70.50 | 70.50 | 5,013,400 |
| Apr 8, 2025 | 73.89 | 73.92 | 67.34 | 68.47 | 68.47 | 4,909,700 |
| Apr 7, 2025 | 72.33 | 75.61 | 70.51 | 72.04 | 72.04 | 3,004,600 |
| Apr 4, 2025 | 78.46 | 78.46 | 72.08 | 73.07 | 73.07 | 4,001,500 |
| Apr 3, 2025 | 76.96 | 81.24 | 76.83 | 79.86 | 79.86 | 3,534,400 |
| Apr 2, 2025 | 79.00 | 79.83 | 78.90 | 79.83 | 79.83 | 1,885,200 |
| Apr 1, 2025 | 78.45 | 79.64 | 77.23 | 79.59 | 79.59 | 1,746,100 |
| Mar 31, 2025 | 76.68 | 78.68 | 76.20 | 78.15 | 78.15 | 1,849,600 |
| Mar 28, 2025 | 77.89 | 78.05 | 76.87 | 77.39 | 77.39 | 1,256,400 |
| Mar 27, 2025 | 76.45 | 78.08 | 76.00 | 77.98 | 77.98 | 1,462,600 |
| Mar 26, 2025 | 75.00 | 76.88 | 74.94 | 76.64 | 76.64 | 2,480,000 |
| Mar 25, 2025 | 76.68 | 77.10 | 73.70 | 75.03 | 75.03 | 2,988,800 |
| Mar 24, 2025 | 76.88 | 77.27 | 75.59 | 76.83 | 76.83 | 1,894,400 |
| Mar 21, 2025 | 76.68 | 77.13 | 76.01 | 76.78 | 76.78 | 7,513,400 |
| Mar 20, 2025 | 77.02 | 77.82 | 75.87 | 76.92 | 76.92 | 2,211,100 |
| Mar 19, 2025 | 76.82 | 78.20 | 76.36 | 77.37 | 77.37 | 2,331,100 |
| Mar 18, 2025 | 77.95 | 78.47 | 75.60 | 76.40 | 76.40 | 2,389,600 |
| Mar 17, 2025 | 76.55 | 78.13 | 76.51 | 77.73 | 77.73 | 2,008,400 |
| Mar 14, 2025 | 77.16 | 77.80 | 75.98 | 76.63 | 76.63 | 2,615,300 |
| Mar 13, 2025 | 76.74 | 78.35 | 75.55 | 76.82 | 76.82 | 2,715,200 |
| Mar 12, 2025 | 77.11 | 79.07 | 76.61 | 77.71 | 77.71 | 2,653,300 |
| Mar 11, 2025 | 77.27 | 78.64 | 76.33 | 76.83 | 76.83 | 3,502,400 |
| Mar 10, 2025 | 77.23 | 78.42 | 76.60 | 77.10 | 77.10 | 2,434,900 |
| Mar 7, 2025 | 77.02 | 78.72 | 75.25 | 77.13 | 77.13 | 3,520,400 |
| Mar 6, 2025 | 76.42 | 78.15 | 76.34 | 76.61 | 76.61 | 3,032,800 |
| Mar 5, 2025 | 75.70 | 77.16 | 74.53 | 76.31 | 76.31 | 3,355,100 |
| Mar 4, 2025 | 77.50 | 77.75 | 75.05 | 75.28 | 75.28 | 4,660,700 |
| Mar 3, 2025 | 81.70 | 82.28 | 77.50 | 77.97 | 77.97 | 3,395,600 |
| Feb 28, 2025 | 79.46 | 81.63 | 78.21 | 81.02 | 81.02 | 4,171,700 |
| Feb 27, 2025 | 78.42 | 79.96 | 78.02 | 79.58 | 79.58 | 2,273,000 |
| Feb 26, 2025 | 78.36 | 78.66 | 77.48 | 77.78 | 77.78 | 2,383,000 |
| Feb 25, 2025 | 77.90 | 79.20 | 77.63 | 78.41 | 78.41 | 3,375,700 |
| Feb 24, 2025 | 79.00 | 79.00 | 77.21 | 77.51 | 77.51 | 3,209,400 |
| Feb 21, 2025 | 79.67 | 80.97 | 77.85 | 77.90 | 77.90 | 4,041,500 |
| Feb 20, 2025 | 82.81 | 85.31 | 79.60 | 80.26 | 80.26 | 4,674,000 |
| Feb 19, 2025 | 81.79 | 84.31 | 81.79 | 83.81 | 83.81 | 2,632,800 |
| Feb 18, 2025 | 82.47 | 83.65 | 81.98 | 83.22 | 83.22 | 2,370,100 |
| Feb 14, 2025 | 0.5 Dividend | |||||
| Feb 14, 2025 | 81.79 | 83.69 | 81.48 | 82.48 | 82.48 | 2,192,100 |
| Feb 13, 2025 | 81.09 | 81.64 | 80.20 | 81.46 | 80.96 | 3,250,400 |
| Feb 12, 2025 | 84.46 | 84.63 | 78.86 | 81.18 | 80.68 | 5,855,100 |
| Feb 11, 2025 | 86.78 | 87.33 | 84.74 | 85.08 | 84.56 | 2,339,900 |
| Feb 10, 2025 | 85.06 | 87.40 | 84.80 | 87.00 | 86.47 | 2,901,300 |
| Feb 7, 2025 | 84.00 | 84.87 | 83.46 | 84.05 | 83.53 | 2,577,100 |
| Feb 6, 2025 | 90.10 | 90.10 | 82.90 | 84.12 | 83.60 | 5,933,300 |
| Feb 5, 2025 | 93.29 | 93.40 | 89.47 | 89.68 | 89.13 | 3,068,800 |
| Feb 4, 2025 | 92.81 | 94.64 | 92.59 | 94.09 | 93.51 | 1,439,200 |
| Feb 3, 2025 | 91.24 | 92.61 | 89.37 | 92.47 | 91.90 | 1,613,700 |
| Jan 31, 2025 | 92.04 | 92.70 | 91.46 | 92.21 | 91.64 | 1,595,500 |
| Jan 30, 2025 | 92.03 | 93.11 | 91.50 | 92.20 | 91.63 | 1,464,600 |
| Jan 29, 2025 | 90.92 | 92.61 | 89.88 | 92.52 | 91.95 | 2,119,500 |
| Jan 28, 2025 | 89.33 | 90.70 | 89.13 | 90.25 | 89.70 | 1,827,100 |
| Jan 27, 2025 | 89.73 | 90.13 | 88.17 | 88.77 | 88.23 | 1,973,100 |
| Jan 24, 2025 | 91.11 | 92.39 | 87.71 | 88.10 | 87.56 | 4,285,700 |
| Jan 23, 2025 | 93.84 | 95.60 | 93.54 | 95.24 | 94.66 | 1,394,000 |
| Jan 22, 2025 | 94.24 | 95.32 | 93.42 | 93.51 | 92.94 | 1,941,600 |
| Jan 21, 2025 | 95.50 | 96.03 | 92.19 | 93.66 | 93.09 | 2,627,300 |
| Jan 17, 2025 | 97.49 | 97.96 | 96.36 | 97.01 | 96.41 | 1,755,900 |
| Jan 16, 2025 | 96.61 | 98.25 | 96.54 | 97.25 | 96.65 | 1,760,900 |
| Jan 15, 2025 | 95.10 | 96.78 | 94.67 | 96.37 | 95.78 | 1,720,400 |
| Jan 14, 2025 | 95.20 | 95.51 | 93.96 | 94.99 | 94.41 | 2,792,400 |
| Jan 13, 2025 | 90.67 | 95.72 | 90.38 | 95.50 | 94.91 | 3,068,000 |
| Jan 10, 2025 | 87.40 | 89.16 | 86.01 | 88.76 | 88.22 | 1,811,100 |
| Jan 8, 2025 | 88.22 | 88.52 | 86.52 | 87.01 | 86.48 | 1,767,600 |
| Jan 7, 2025 | 88.71 | 90.20 | 87.91 | 88.75 | 88.21 | 1,950,100 |
| Jan 6, 2025 | 89.29 | 90.57 | 89.24 | 89.76 | 89.21 | 1,800,300 |
| Jan 3, 2025 | 86.31 | 88.63 | 86.31 | 88.51 | 87.97 | 1,762,300 |
| Jan 2, 2025 | 86.00 | 86.92 | 85.44 | 85.83 | 85.30 | 1,380,700 |
| Dec 31, 2024 | 84.26 | 85.38 | 84.26 | 85.32 | 84.80 | 1,186,800 |
| Dec 30, 2024 | 84.51 | 84.73 | 83.66 | 84.03 | 83.51 | 1,124,500 |
| Dec 27, 2024 | 84.59 | 85.68 | 84.53 | 84.75 | 84.23 | 852,800 |
| Dec 26, 2024 | 85.20 | 85.67 | 84.81 | 85.09 | 84.57 | 707,200 |
| Dec 24, 2024 | 84.84 | 85.69 | 84.43 | 85.40 | 84.88 | 538,800 |
| Dec 23, 2024 | 84.81 | 85.38 | 84.35 | 84.85 | 84.33 | 1,452,200 |
| Dec 20, 2024 | 83.78 | 85.69 | 83.69 | 84.98 | 84.46 | 6,313,700 |
| Dec 19, 2024 | 85.43 | 86.23 | 83.69 | 83.82 | 83.31 | 1,766,500 |
| Dec 18, 2024 | 86.02 | 86.79 | 84.36 | 84.43 | 83.91 | 1,535,600 |
| Dec 17, 2024 | 86.14 | 86.82 | 85.50 | 86.68 | 86.15 | 1,445,900 |
| Dec 16, 2024 | 88.35 | 88.67 | 86.48 | 86.68 | 86.15 | 1,816,100 |
| Dec 13, 2024 | 89.67 | 89.96 | 88.67 | 89.50 | 88.95 | 1,368,400 |
| Dec 12, 2024 | 90.58 | 90.99 | 89.65 | 90.13 | 89.58 | 1,305,900 |
| Dec 11, 2024 | 89.15 | 90.00 | 88.82 | 89.82 | 89.27 | 1,341,300 |
| Dec 10, 2024 | 88.22 | 90.01 | 87.40 | 88.84 | 88.29 | 1,796,900 |
| Dec 9, 2024 | 89.37 | 90.04 | 88.03 | 88.22 | 87.68 | 1,260,800 |
| Dec 6, 2024 | 89.44 | 89.68 | 88.17 | 88.44 | 87.90 | 1,197,800 |
| Dec 5, 2024 | 90.66 | 91.35 | 88.70 | 89.37 | 88.82 | 1,906,600 |
| Dec 4, 2024 | 94.29 | 94.46 | 91.05 | 91.50 | 90.94 | 1,896,600 |
| Dec 3, 2024 | 91.77 | 94.27 | 91.24 | 94.14 | 93.56 | 2,709,500 |
| Dec 2, 2024 | 89.68 | 91.55 | 89.25 | 90.96 | 90.40 | 1,425,500 |
| Nov 29, 2024 | 88.68 | 90.03 | 88.68 | 89.66 | 89.11 | 914,300 |
| Nov 27, 2024 | 88.29 | 89.41 | 88.26 | 88.66 | 88.12 | 980,600 |
| Nov 26, 2024 | 87.22 | 88.44 | 86.96 | 88.14 | 87.60 | 1,748,300 |
| Nov 25, 2024 | 90.37 | 90.77 | 87.13 | 87.39 | 86.85 | 3,037,600 |
| Nov 22, 2024 | 90.07 | 90.86 | 89.63 | 89.79 | 89.24 | 1,542,300 |
| Nov 21, 2024 | 89.89 | 91.06 | 89.51 | 90.64 | 90.08 | 1,734,600 |
| Nov 20, 2024 | 87.67 | 90.38 | 87.48 | 89.91 | 89.36 | 2,193,600 |
| Nov 19, 2024 | 86.68 | 88.04 | 86.16 | 87.54 | 87.00 | 2,096,200 |
| Nov 18, 2024 | 87.23 | 87.73 | 86.03 | 87.38 | 86.84 | 1,900,500 |
| Nov 15, 2024 | 0.5 Dividend | |||||
| Nov 15, 2024 | 85.91 | 89.45 | 85.67 | 87.07 | 86.54 | 2,334,200 |
| Nov 14, 2024 | 85.75 | 86.66 | 85.22 | 85.74 | 84.72 | 1,303,900 |
| Nov 13, 2024 | 84.14 | 85.82 | 83.76 | 85.21 | 84.19 | 1,503,700 |
| Nov 12, 2024 | 84.71 | 85.22 | 83.73 | 84.22 | 83.21 | 2,343,300 |
| Nov 11, 2024 | 83.58 | 85.09 | 83.45 | 85.08 | 84.06 | 1,829,400 |
| Nov 8, 2024 | 83.68 | 84.98 | 83.05 | 83.71 | 82.71 | 2,141,000 |
| Nov 7, 2024 | 83.20 | 84.91 | 82.72 | 84.64 | 83.63 | 2,201,400 |
| Nov 6, 2024 | 86.15 | 86.54 | 82.47 | 83.08 | 82.09 | 3,272,700 |
| Nov 5, 2024 | 85.97 | 87.77 | 85.57 | 86.56 | 85.53 | 1,409,000 |
| Nov 4, 2024 | 85.12 | 86.77 | 84.17 | 86.41 | 85.38 | 2,170,200 |
| Nov 1, 2024 | 82.87 | 84.44 | 82.72 | 84.06 | 83.06 | 1,569,300 |
| Oct 31, 2024 | 83.43 | 84.62 | 80.74 | 82.23 | 81.25 | 3,179,800 |
| Oct 30, 2024 | 81.41 | 82.24 | 80.94 | 81.78 | 80.80 | 1,406,000 |
| Oct 29, 2024 | 81.99 | 82.43 | 81.33 | 81.36 | 80.39 | 1,203,900 |
| Oct 28, 2024 | 83.07 | 83.29 | 81.72 | 81.91 | 80.93 | 1,907,900 |
| Oct 25, 2024 | 83.42 | 83.95 | 82.75 | 83.19 | 82.20 | 1,050,400 |
| Oct 24, 2024 | 84.68 | 84.97 | 82.88 | 83.22 | 82.23 | 1,340,900 |
| Oct 23, 2024 | 83.69 | 84.51 | 83.69 | 84.17 | 83.17 | 1,224,200 |
| Oct 22, 2024 | 84.18 | 84.23 | 83.41 | 83.89 | 82.89 | 1,131,600 |
| Oct 21, 2024 | 84.31 | 84.65 | 83.69 | 84.18 | 83.18 | 976,000 |
| Oct 18, 2024 | 86.01 | 86.26 | 83.50 | 83.99 | 82.99 | 1,269,700 |
| Oct 17, 2024 | 84.65 | 85.84 | 84.20 | 85.78 | 84.76 | 1,422,000 |
| Oct 16, 2024 | 83.76 | 85.38 | 83.11 | 84.58 | 83.57 | 1,925,400 |
| Oct 15, 2024 | 85.82 | 86.61 | 84.58 | 85.07 | 84.05 | 1,685,400 |
| Oct 14, 2024 | 87.21 | 87.31 | 86.24 | 87.00 | 85.96 | 909,000 |
| Oct 11, 2024 | 88.31 | 89.03 | 87.50 | 87.81 | 86.76 | 886,000 |
| Oct 10, 2024 | 87.62 | 88.55 | 86.45 | 88.27 | 87.22 | 1,510,700 |
| Oct 9, 2024 | 86.78 | 87.75 | 86.39 | 87.45 | 86.41 | 1,100,600 |
| Oct 8, 2024 | 86.87 | 87.67 | 85.92 | 86.81 | 85.77 | 1,286,600 |
| Oct 7, 2024 | 90.45 | 90.85 | 87.28 | 88.17 | 87.12 | 1,997,500 |
| Oct 4, 2024 | 89.95 | 90.86 | 89.03 | 90.15 | 89.07 | 1,289,800 |
| Oct 3, 2024 | 87.70 | 89.46 | 87.35 | 89.29 | 88.22 | 1,536,700 |
| Oct 2, 2024 | 87.87 | 89.64 | 87.78 | 88.15 | 87.10 | 1,870,800 |
| Oct 1, 2024 | 85.25 | 88.16 | 84.95 | 87.21 | 86.17 | 1,804,100 |
| Sep 30, 2024 | 85.68 | 85.97 | 84.99 | 85.80 | 84.78 | 1,462,800 |
| Sep 27, 2024 | 85.44 | 86.70 | 85.16 | 85.64 | 84.62 | 1,000,500 |
| Sep 26, 2024 | 83.85 | 85.21 | 83.82 | 85.01 | 84.00 | 1,661,100 |
| Sep 25, 2024 | 85.35 | 85.38 | 83.52 | 83.84 | 82.84 | 1,492,700 |
| Sep 24, 2024 | 84.36 | 85.35 | 84.23 | 84.89 | 83.88 | 1,709,800 |
| Sep 23, 2024 | 81.83 | 83.58 | 81.58 | 83.27 | 82.28 | 1,581,700 |
| Sep 20, 2024 | 82.53 | 82.90 | 81.52 | 81.61 | 80.64 | 5,249,600 |
| Sep 19, 2024 | 83.00 | 84.04 | 82.50 | 83.13 | 82.14 | 2,667,100 |
| Sep 18, 2024 | 81.93 | 82.81 | 81.32 | 81.49 | 80.52 | 1,368,800 |
| Sep 17, 2024 | 79.95 | 81.71 | 79.89 | 81.47 | 80.50 | 1,564,200 |
| Sep 16, 2024 | 79.21 | 80.43 | 79.21 | 79.73 | 78.78 | 1,304,900 |
| Sep 13, 2024 | 78.51 | 79.77 | 78.33 | 79.15 | 78.21 | 1,279,900 |
| Sep 12, 2024 | 77.49 | 78.68 | 77.49 | 77.70 | 76.77 | 1,494,000 |
| Sep 11, 2024 | 76.99 | 77.68 | 76.11 | 77.45 | 76.53 | 1,462,500 |
| Sep 10, 2024 | 78.33 | 78.42 | 76.47 | 76.78 | 75.86 | 1,552,800 |
| Sep 9, 2024 | 78.36 | 79.29 | 77.63 | 78.47 | 77.53 | 1,484,500 |
| Sep 6, 2024 | 78.39 | 79.69 | 78.01 | 78.56 | 77.62 | 1,444,200 |
| Sep 5, 2024 | 80.50 | 80.83 | 78.42 | 78.54 | 77.60 | 1,363,100 |
| Sep 4, 2024 | 79.82 | 80.87 | 79.82 | 80.13 | 79.17 | 1,337,700 |
| Sep 3, 2024 | 82.17 | 82.24 | 78.38 | 79.11 | 78.17 | 2,946,400 |
| Aug 30, 2024 | 82.86 | 83.31 | 82.19 | 83.09 | 82.10 | 1,772,200 |
| Aug 29, 2024 | 82.34 | 83.44 | 81.89 | 82.93 | 81.94 | 1,380,300 |
| Aug 28, 2024 | 81.10 | 82.26 | 81.00 | 81.85 | 80.87 | 1,308,900 |
| Aug 27, 2024 | 81.49 | 81.87 | 81.17 | 81.62 | 80.65 | 1,300,000 |
| Aug 26, 2024 | 80.53 | 81.97 | 80.09 | 81.64 | 80.67 | 1,180,500 |
| Aug 23, 2024 | 79.37 | 80.68 | 79.11 | 80.41 | 79.45 | 1,249,200 |
| Aug 22, 2024 | 80.09 | 80.18 | 78.55 | 78.88 | 77.94 | 1,457,100 |
| Aug 21, 2024 | 80.60 | 80.99 | 79.98 | 80.13 | 79.17 | 1,252,100 |
| Aug 20, 2024 | 80.95 | 81.30 | 79.99 | 80.06 | 79.10 | 1,186,700 |
| Aug 19, 2024 | 81.23 | 81.78 | 80.90 | 81.14 | 80.17 | 863,800 |
| Aug 16, 2024 | 80.65 | 81.36 | 79.47 | 80.97 | 80.00 | 1,777,100 |
| Aug 15, 2024 | 0.5 Dividend | |||||
| Aug 15, 2024 | 80.85 | 80.95 | 79.45 | 79.78 | 78.83 | 1,533,200 |
| Aug 14, 2024 | 80.59 | 81.02 | 80.02 | 80.55 | 79.09 | 1,291,600 |
| Aug 13, 2024 | 80.80 | 81.66 | 80.03 | 80.93 | 79.47 | 1,283,500 |
| Aug 12, 2024 | 80.00 | 81.84 | 79.96 | 80.85 | 79.39 | 2,215,100 |
| Aug 9, 2024 | 79.67 | 79.86 | 77.71 | 79.79 | 78.35 | 1,554,100 |
| Aug 8, 2024 | 77.19 | 79.62 | 75.53 | 79.53 | 78.09 | 2,982,100 |
| Aug 7, 2024 | 74.48 | 75.23 | 73.22 | 73.30 | 71.98 | 2,877,000 |
| Aug 6, 2024 | 73.00 | 73.59 | 72.15 | 73.40 | 72.07 | 1,823,000 |
| Aug 5, 2024 | 72.22 | 72.99 | 71.47 | 72.86 | 71.54 | 1,588,200 |
| Aug 2, 2024 | 75.06 | 75.22 | 71.80 | 73.22 | 71.90 | 1,751,700 |
| Aug 1, 2024 | 76.54 | 77.84 | 75.55 | 75.80 | 74.43 | 1,579,700 |
| Jul 31, 2024 | 76.50 | 77.54 | 76.24 | 76.39 | 75.01 | 1,540,900 |
| Jul 30, 2024 | 74.57 | 76.79 | 74.34 | 76.43 | 75.05 | 1,678,700 |
| Jul 29, 2024 | 75.01 | 75.22 | 74.01 | 74.63 | 73.28 | 1,235,500 |
| Jul 26, 2024 | 73.84 | 75.14 | 73.70 | 75.04 | 73.68 | 1,668,600 |
| Jul 25, 2024 | 71.41 | 73.94 | 71.27 | 73.51 | 72.18 | 1,615,500 |
| Jul 24, 2024 | 70.78 | 71.62 | 70.49 | 71.48 | 70.19 | 1,216,500 |
| Jul 23, 2024 | 70.81 | 71.37 | 70.42 | 70.52 | 69.25 | 1,935,300 |
| Jul 22, 2024 | 72.08 | 72.18 | 71.03 | 71.39 | 70.10 | 992,100 |
| Jul 19, 2024 | 72.87 | 72.87 | 71.12 | 71.74 | 70.44 | 1,124,900 |
| Jul 18, 2024 | 72.71 | 73.18 | 72.04 | 72.41 | 71.10 | 1,243,800 |
| Jul 17, 2024 | 73.18 | 73.72 | 72.62 | 72.87 | 71.55 | 1,752,800 |
| Jul 16, 2024 | 70.36 | 73.51 | 70.31 | 73.20 | 71.88 | 1,716,800 |
| Jul 15, 2024 | 70.29 | 70.86 | 69.72 | 70.75 | 69.47 | 1,625,500 |
| Jul 12, 2024 | 70.82 | 71.03 | 70.01 | 70.64 | 69.36 | 1,411,700 |
| Jul 11, 2024 | 69.99 | 71.41 | 69.97 | 70.35 | 69.08 | 1,758,700 |
| Jul 10, 2024 | 70.02 | 70.19 | 69.38 | 69.75 | 68.49 | 2,205,200 |
| Jul 9, 2024 | 69.19 | 70.11 | 69.13 | 69.87 | 68.61 | 2,123,700 |
| Jul 8, 2024 | 70.10 | 70.44 | 69.16 | 69.38 | 68.13 | 1,830,700 |
| Jul 5, 2024 | 69.81 | 70.53 | 69.33 | 70.14 | 68.87 | 3,342,600 |
| Jul 3, 2024 | 70.83 | 71.18 | 69.80 | 69.96 | 68.70 | 1,879,900 |
| Jul 2, 2024 | 73.59 | 73.73 | 70.44 | 70.83 | 69.55 | 2,207,100 |
| Jul 1, 2024 | 74.29 | 74.80 | 73.21 | 73.38 | 72.05 | 1,320,600 |
| Jun 28, 2024 | 75.16 | 75.57 | 73.85 | 74.12 | 72.78 | 2,999,600 |
| Jun 27, 2024 | 75.86 | 76.42 | 74.71 | 74.76 | 73.41 | 1,471,300 |
| Jun 26, 2024 | 75.41 | 76.32 | 75.13 | 76.22 | 74.84 | 1,674,900 |
| Jun 25, 2024 | 75.13 | 76.07 | 74.88 | 75.44 | 74.08 | 1,224,200 |
| Jun 24, 2024 | 73.86 | 76.05 | 73.54 | 75.60 | 74.23 | 2,835,500 |
| Jun 21, 2024 | 73.90 | 74.19 | 72.81 | 73.11 | 71.79 | 5,844,700 |
| Jun 20, 2024 | 73.72 | 75.04 | 73.62 | 74.13 | 72.79 | 2,458,600 |
| Jun 18, 2024 | 74.15 | 74.89 | 73.28 | 73.55 | 72.22 | 2,017,400 |
| Jun 17, 2024 | 73.19 | 74.41 | 73.14 | 74.02 | 72.68 | 1,865,700 |
| Jun 14, 2024 | 72.65 | 73.75 | 72.54 | 73.26 | 71.94 | 1,764,000 |
| Jun 13, 2024 | 75.16 | 75.44 | 72.46 | 72.95 | 71.63 | 3,132,400 |
| Jun 12, 2024 | 77.00 | 77.80 | 74.81 | 75.19 | 73.83 | 1,828,000 |
| Jun 11, 2024 | 78.12 | 78.12 | 76.30 | 76.81 | 75.42 | 1,617,200 |
| Jun 10, 2024 | 77.57 | 78.97 | 77.29 | 78.67 | 77.25 | 1,923,400 |
| Jun 7, 2024 | 77.65 | 78.67 | 77.18 | 77.86 | 76.45 | 1,916,600 |
| Jun 6, 2024 | 76.91 | 77.68 | 76.44 | 77.30 | 75.90 | 1,522,600 |
| Jun 5, 2024 | 80.08 | 80.08 | 76.08 | 76.84 | 75.45 | 2,907,800 |
| Jun 4, 2024 | 81.26 | 82.14 | 79.36 | 80.51 | 79.06 | 3,007,500 |
| Jun 3, 2024 | 79.36 | 80.92 | 79.15 | 80.54 | 79.08 | 2,480,700 |
| May 31, 2024 | 76.97 | 79.77 | 76.40 | 79.73 | 78.29 | 5,632,500 |
| May 30, 2024 | 76.93 | 77.73 | 76.26 | 76.98 | 75.59 | 1,655,100 |
| May 29, 2024 | 78.15 | 78.50 | 76.87 | 77.10 | 75.71 | 1,704,300 |
| May 28, 2024 | 77.57 | 79.27 | 77.57 | 78.71 | 77.29 | 1,879,000 |
| May 24, 2024 | 78.50 | 78.61 | 77.06 | 77.51 | 76.11 | 1,867,500 |
| May 23, 2024 | 79.43 | 79.52 | 77.78 | 78.26 | 76.85 | 2,838,200 |
| May 22, 2024 | 77.72 | 80.92 | 77.06 | 79.68 | 78.24 | 2,263,400 |
| May 21, 2024 | 78.36 | 79.40 | 77.59 | 78.58 | 77.16 | 1,587,600 |
| May 20, 2024 | 76.15 | 79.22 | 76.15 | 78.56 | 77.14 | 1,966,600 |
| May 17, 2024 | 77.28 | 77.40 | 75.74 | 76.22 | 74.84 | 1,285,500 |
| May 16, 2024 | 74.81 | 77.52 | 74.46 | 77.32 | 75.92 | 2,681,300 |
| May 15, 2024 | 74.72 | 75.34 | 74.02 | 74.82 | 73.47 | 1,653,000 |
| May 14, 2024 | 0.5 Dividend | |||||
| May 14, 2024 | 73.97 | 74.52 | 73.94 | 74.38 | 73.04 | 1,263,300 |
| May 13, 2024 | 74.33 | 75.49 | 73.92 | 74.26 | 72.43 | 1,886,100 |
| May 10, 2024 | 74.64 | 75.16 | 73.83 | 73.95 | 72.13 | 1,283,900 |
| May 9, 2024 | 73.60 | 74.66 | 73.32 | 74.29 | 72.46 | 1,673,300 |
| May 8, 2024 | 74.40 | 74.62 | 73.04 | 73.25 | 71.44 | 3,092,500 |
Related Tickers
MOS The Mosaic Company
31.56
+3.65%
NTR Nutrien Ltd.
56.62
+0.27%
IPI Intrepid Potash, Inc.
37.85
-0.89%
CTVA Corteva, Inc.
62.48
+0.05%
FMC FMC Corporation
34.98
-1.88%
UAN CVR Partners, LP
82.61
+1.29%
SMG The Scotts Miracle-Gro Company
53.85
-1.89%
ICL ICL Group Ltd
6.85
+0.15%
NTR.TO Nutrien Ltd.
78.40
+0.80%
YAR.OL Yara International ASA
340.60
-0.99%