Nutrien Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	79.03	79.70	78.20	79.66	79.66	0.58%	1,276,826
Jun 26, 2025	80.19	80.61	79.09	79.20	79.20	-1.61%	1,427,749
Jun 25, 2025	81.54	81.83	80.46	80.50	80.50	-1.31%	1,703,645
Jun 24, 2025	82.49	82.59	81.48	81.57	81.57	-1.57%	1,689,700
Jun 23, 2025	83.92	84.30	82.82	82.87	82.87	-1.12%	2,277,600
Jun 20, 2025	85.07	85.20	83.28	83.81	83.81	-0.69%	2,928,500
Jun 19, 2025	85.08	85.49	84.18	84.39	84.39	-1.18%	574,923
Jun 18, 2025	84.67	85.49	84.49	85.40	85.40	1.01%	2,006,800
Jun 17, 2025	84.93	85.48	84.18	84.55	84.55	-0.87%	1,551,900
Jun 16, 2025	85.19	88.03	84.62	85.29	85.29	-0.15%	2,142,700
Jun 13, 2025	82.84	85.47	82.84	85.42	85.42	3.80%	3,146,106
Jun 12, 2025	81.78	82.31	81.11	82.29	82.29	-	1,380,953
Jun 11, 2025	82.08	82.45	80.60	82.29	82.29	0.53%	1,804,500
Jun 10, 2025	82.89	83.28	81.81	81.86	81.86	-1.12%	1,389,641
Jun 9, 2025	82.04	83.29	82.04	82.79	82.79	1.16%	1,281,536
Jun 6, 2025	82.35	82.46	81.08	81.84	81.84	-0.67%	651,833
Jun 5, 2025	82.68	82.94	82.17	82.39	82.39	-0.16%	825,308
Jun 4, 2025	82.24	83.37	82.02	82.52	82.52	0.62%	1,050,330
Jun 3, 2025	82.39	82.44	81.72	82.01	82.01	-0.57%	1,121,200
Jun 2, 2025	81.31	82.77	81.08	82.48	82.48	1.73%	1,754,200
May 30, 2025	80.94	81.21	80.32	81.08	81.08	-0.11%	2,608,300
May 29, 2025	82.72	82.76	81.12	81.17	81.17	-1.49%	859,433
May 28, 2025	82.55	83.06	82.19	82.40	82.40	-0.25%	700,930
May 27, 2025	81.38	83.28	81.20	82.61	82.61	1.42%	1,671,222
May 26, 2025	81.92	82.66	81.25	81.45	81.45	-0.53%	369,211
May 23, 2025	81.17	81.95	80.69	81.88	81.88	0.27%	774,900
May 22, 2025	82.73	82.80	81.48	81.66	81.66	-1.25%	1,108,800
May 21, 2025	81.52	82.73	81.51	82.69	82.69	1.26%	1,685,239
May 20, 2025	80.92	82.10	80.50	81.66	81.66	0.90%	1,179,632
May 16, 2025	80.31	81.00	79.50	80.93	80.93	0.90%	858,135
May 15, 2025	79.56	81.28	79.44	80.21	80.21	0.72%	1,058,249
May 14, 2025	80.28	80.55	78.87	79.64	79.64	-1.52%	1,214,800
May 13, 2025	78.88	81.24	78.66	80.87	80.87	2.90%	1,205,400
May 12, 2025	78.55	78.69	76.50	78.59	78.59	1.43%	944,400
May 9, 2025	76.60	77.52	75.33	77.48	77.48	1.69%	801,337
May 8, 2025	78.75	78.93	74.58	76.19	76.19	-2.82%	2,401,800
May 7, 2025	77.75	78.76	77.09	78.40	78.40	0.80%	840,400
May 6, 2025	77.83	78.20	77.14	77.78	77.78	0.18%	731,900
May 5, 2025	78.26	78.44	77.46	77.64	77.64	-1.11%	1,197,140
May 2, 2025	79.03	79.05	77.84	78.51	78.51	-0.11%	1,287,700
May 1, 2025	78.56	79.30	78.30	78.60	78.60	-0.13%	574,900
Apr 30, 2025	78.18	78.91	76.56	78.70	78.70	0.10%	1,571,714
Apr 29, 2025	77.18	79.06	77.04	78.62	78.62	2.37%	1,922,523
Apr 28, 2025	75.16	77.80	75.16	76.80	76.80	2.48%	3,049,600
Apr 25, 2025	74.37	74.97	73.99	74.94	74.94	0.70%	1,880,900
Apr 24, 2025	73.91	75.00	73.59	74.42	74.42	0.96%	2,390,700
Apr 23, 2025	73.94	74.16	72.65	73.71	73.71	-0.27%	1,685,604
Apr 22, 2025	73.18	73.94	73.08	73.91	73.91	1.62%	2,458,600
Apr 21, 2025	72.56	73.52	72.02	72.73	72.73	0.08%	2,080,640
Apr 17, 2025	73.94	74.30	72.64	72.67	72.67	-1.62%	2,562,157