CF Industries Holdings, Inc. (CF)
NYSE: CF · Real-Time Price · USD
90.99
+0.30 (0.33%)
At close: Jun 27, 2025, 4:00 PM
91.10
+0.11 (0.12%)
After-hours: Jun 27, 2025, 7:00 PM EDT
CF Industries Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 90.65 | 91.11 | 90.08 | 90.99 | 90.99 | 0.33% | 3,340,137 |
| Jun 26, 2025 | 91.44 | 92.23 | 90.48 | 90.69 | 90.69 | -0.78% | 2,908,707 |
| Jun 25, 2025 | 94.58 | 94.65 | 91.37 | 91.40 | 91.40 | -3.46% | 3,489,469 |
| Jun 24, 2025 | 93.60 | 95.31 | 92.91 | 94.68 | 94.68 | -1.92% | 4,188,148 |
| Jun 23, 2025 | 100.60 | 101.14 | 96.12 | 96.53 | 96.53 | -3.82% | 5,159,615 |
| Jun 20, 2025 | 100.23 | 100.40 | 98.34 | 100.36 | 100.36 | 0.05% | 9,801,450 |
| Jun 18, 2025 | 101.31 | 102.55 | 99.58 | 100.31 | 100.31 | -2.12% | 5,226,563 |
| Jun 17, 2025 | 102.00 | 102.88 | 100.83 | 102.48 | 102.48 | 1.73% | 3,057,263 |
| Jun 16, 2025 | 101.00 | 104.45 | 100.10 | 100.74 | 100.74 | 0.81% | 5,174,015 |
| Jun 13, 2025 | 96.26 | 100.48 | 96.26 | 99.93 | 99.93 | 6.50% | 6,229,067 |
| Jun 12, 2025 | 93.24 | 94.50 | 92.46 | 93.83 | 93.83 | -1.48% | 2,558,270 |
| Jun 11, 2025 | 92.56 | 95.55 | 90.75 | 95.24 | 95.24 | 3.38% | 3,495,855 |
| Jun 10, 2025 | 93.00 | 93.64 | 91.47 | 92.13 | 92.13 | -0.78% | 2,215,748 |
| Jun 9, 2025 | 92.79 | 94.48 | 92.59 | 92.85 | 92.85 | 0.77% | 2,330,747 |
| Jun 6, 2025 | 91.96 | 92.74 | 91.40 | 92.14 | 92.14 | -0.15% | 1,839,924 |
| Jun 5, 2025 | 92.09 | 92.59 | 91.31 | 92.28 | 92.28 | 0.71% | 1,470,928 |
| Jun 4, 2025 | 92.66 | 93.48 | 91.36 | 91.63 | 91.63 | -0.75% | 2,142,704 |
| Jun 3, 2025 | 92.63 | 92.63 | 91.06 | 92.32 | 92.32 | -0.70% | 2,578,990 |
| Jun 2, 2025 | 91.33 | 93.26 | 90.13 | 92.97 | 92.97 | 2.49% | 2,996,820 |
| May 30, 2025 | 89.97 | 90.78 | 89.23 | 90.71 | 90.71 | 0.67% | 3,356,025 |
| May 29, 2025 | 91.32 | 91.32 | 89.11 | 90.11 | 90.11 | -1.55% | 1,853,602 |
| May 28, 2025 | 91.59 | 91.84 | 90.57 | 91.53 | 91.53 | -0.01% | 1,653,669 |
| May 27, 2025 | 88.85 | 91.67 | 88.85 | 91.54 | 91.54 | 2.98% | 2,545,485 |
| May 23, 2025 | 88.61 | 89.29 | 88.31 | 88.89 | 88.89 | -0.02% | 1,254,431 |
| May 22, 2025 | 89.07 | 89.78 | 88.21 | 88.91 | 88.91 | -0.49% | 2,030,886 |
| May 21, 2025 | 87.44 | 89.78 | 86.79 | 89.35 | 89.35 | 1.63% | 3,379,908 |
| May 20, 2025 | 87.88 | 88.29 | 87.16 | 87.92 | 87.92 | 0.38% | 2,346,533 |
| May 19, 2025 | 87.43 | 87.96 | 85.58 | 87.59 | 87.59 | -0.22% | 2,242,650 |
| May 16, 2025 | 86.50 | 87.93 | 85.77 | 87.78 | 87.78 | 1.80% | 1,768,129 |
| May 15, 2025 | 85.35 | 86.40 | 84.18 | 86.23 | 86.23 | 0.30% | 2,306,552 |
| May 14, 2025 | 87.97 | 88.07 | 85.06 | 85.97 | 85.47 | -2.01% | 2,215,319 |
| May 13, 2025 | 85.29 | 88.42 | 84.32 | 87.73 | 87.22 | 3.96% | 3,589,842 |
| May 12, 2025 | 83.52 | 85.01 | 82.61 | 84.39 | 83.90 | 2.40% | 3,091,209 |
| May 9, 2025 | 81.91 | 82.61 | 78.85 | 82.41 | 81.94 | 1.34% | 2,523,539 |
| May 8, 2025 | 84.21 | 85.05 | 79.02 | 81.32 | 80.85 | 0.78% | 4,826,993 |
| May 7, 2025 | 81.51 | 82.43 | 80.05 | 80.69 | 80.23 | -1.57% | 3,827,514 |
| May 6, 2025 | 81.20 | 82.50 | 80.64 | 81.98 | 81.51 | 1.31% | 2,866,116 |
| May 5, 2025 | 80.19 | 81.55 | 79.92 | 80.92 | 80.45 | 0.40% | 1,761,945 |
| May 2, 2025 | 80.40 | 80.75 | 79.07 | 80.60 | 80.14 | 1.23% | 2,182,308 |
| May 1, 2025 | 78.54 | 80.77 | 77.72 | 79.62 | 79.16 | 1.59% | 3,026,317 |
| Apr 30, 2025 | 77.51 | 78.66 | 75.92 | 78.37 | 77.92 | -1.78% | 2,444,767 |
| Apr 29, 2025 | 79.33 | 80.49 | 79.00 | 79.79 | 79.33 | 0.19% | 1,587,238 |
| Apr 28, 2025 | 78.65 | 80.68 | 78.47 | 79.64 | 79.18 | 1.49% | 1,749,953 |
| Apr 25, 2025 | 77.23 | 78.59 | 76.80 | 78.47 | 78.02 | 1.51% | 1,883,668 |
| Apr 24, 2025 | 77.02 | 77.54 | 76.17 | 77.30 | 76.85 | 1.86% | 1,620,213 |
| Apr 23, 2025 | 76.13 | 77.01 | 74.79 | 75.89 | 75.45 | 0.46% | 1,407,315 |
| Apr 22, 2025 | 74.83 | 75.66 | 73.56 | 75.54 | 75.11 | 0.55% | 1,722,001 |
| Apr 21, 2025 | 74.48 | 75.97 | 74.07 | 75.13 | 74.70 | 0.31% | 1,426,535 |
| Apr 17, 2025 | 74.34 | 75.39 | 74.34 | 74.90 | 74.47 | 1.08% | 2,282,840 |
| Apr 16, 2025 | 73.42 | 75.30 | 73.32 | 74.10 | 73.67 | 1.34% | 3,258,188 |