CF Industries Holdings, Inc. (CF)
NYSE: CF · Real-Time Price · USD
84.39
+1.98 (2.40%)
At close: May 12, 2025, 4:00 PM
84.39
0.00 (0.00%)
After-hours: May 12, 2025, 4:39 PM EDT
CF Industries Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 83.44 | 85.00 | 82.74 | 84.22 | - | 2.20% | 3,081,564 |
| May 9, 2025 | 81.91 | 82.61 | 78.85 | 82.41 | 82.41 | 1.34% | 2,523,539 |
| May 8, 2025 | 84.21 | 85.05 | 79.02 | 81.32 | 81.32 | 0.78% | 4,826,993 |
| May 7, 2025 | 81.51 | 82.43 | 80.05 | 80.69 | 80.69 | -1.57% | 3,827,514 |
| May 6, 2025 | 81.20 | 82.50 | 80.64 | 81.98 | 81.98 | 1.31% | 2,866,116 |
| May 5, 2025 | 80.19 | 81.55 | 79.92 | 80.92 | 80.92 | 0.40% | 1,761,945 |
| May 2, 2025 | 80.40 | 80.75 | 79.07 | 80.60 | 80.60 | 1.23% | 2,182,308 |
| May 1, 2025 | 78.54 | 80.77 | 77.72 | 79.62 | 79.62 | 1.59% | 3,026,317 |
| Apr 30, 2025 | 77.51 | 78.66 | 75.92 | 78.37 | 78.37 | -1.78% | 2,444,767 |
| Apr 29, 2025 | 79.33 | 80.49 | 79.00 | 79.79 | 79.79 | 0.19% | 1,587,238 |
| Apr 28, 2025 | 78.65 | 80.68 | 78.47 | 79.64 | 79.64 | 1.49% | 1,749,953 |
| Apr 25, 2025 | 77.23 | 78.59 | 76.80 | 78.47 | 78.47 | 1.51% | 1,883,668 |
| Apr 24, 2025 | 77.02 | 77.54 | 76.17 | 77.30 | 77.30 | 1.86% | 1,620,213 |
| Apr 23, 2025 | 76.13 | 77.01 | 74.79 | 75.89 | 75.89 | 0.46% | 1,407,315 |
| Apr 22, 2025 | 74.83 | 75.66 | 73.56 | 75.54 | 75.54 | 0.55% | 1,722,001 |
| Apr 21, 2025 | 74.48 | 75.97 | 74.07 | 75.13 | 75.13 | 0.31% | 1,426,535 |
| Apr 17, 2025 | 74.34 | 75.39 | 74.34 | 74.90 | 74.90 | 1.08% | 2,282,840 |
| Apr 16, 2025 | 73.42 | 75.30 | 73.32 | 74.10 | 74.10 | 1.34% | 3,258,188 |
| Apr 15, 2025 | 72.09 | 73.75 | 72.09 | 73.12 | 73.12 | 0.98% | 2,245,014 |
| Apr 14, 2025 | 72.51 | 72.90 | 71.46 | 72.41 | 72.41 | 0.57% | 2,643,619 |
| Apr 11, 2025 | 69.02 | 73.21 | 69.02 | 72.00 | 72.00 | 2.90% | 3,064,888 |
| Apr 10, 2025 | 70.24 | 71.16 | 68.90 | 69.97 | 69.97 | -0.75% | 3,846,229 |
| Apr 9, 2025 | 67.86 | 73.18 | 67.49 | 70.50 | 70.50 | 2.96% | 5,013,444 |
| Apr 8, 2025 | 73.89 | 73.92 | 67.34 | 68.47 | 68.47 | -4.96% | 4,909,737 |
| Apr 7, 2025 | 72.33 | 75.61 | 70.51 | 72.04 | 72.04 | -1.41% | 3,004,675 |
| Apr 4, 2025 | 78.46 | 78.46 | 72.08 | 73.07 | 73.07 | -8.50% | 4,001,485 |
| Apr 3, 2025 | 76.96 | 81.24 | 76.83 | 79.86 | 79.86 | 0.04% | 3,534,413 |
| Apr 2, 2025 | 79.00 | 79.83 | 78.90 | 79.83 | 79.83 | 0.30% | 1,885,493 |
| Apr 1, 2025 | 78.45 | 79.64 | 77.23 | 79.59 | 79.59 | 1.84% | 1,746,226 |
| Mar 31, 2025 | 76.68 | 78.68 | 76.20 | 78.15 | 78.15 | 0.98% | 1,849,622 |
| Mar 28, 2025 | 77.89 | 78.05 | 76.87 | 77.39 | 77.39 | -0.76% | 1,256,386 |
| Mar 27, 2025 | 76.45 | 78.08 | 76.00 | 77.98 | 77.98 | 1.75% | 1,462,994 |
| Mar 26, 2025 | 75.00 | 76.88 | 74.94 | 76.64 | 76.64 | 2.15% | 2,481,186 |
| Mar 25, 2025 | 76.68 | 77.10 | 73.70 | 75.03 | 75.03 | -2.34% | 2,988,762 |
| Mar 24, 2025 | 76.88 | 77.27 | 75.59 | 76.83 | 76.83 | 0.07% | 1,894,459 |
| Mar 21, 2025 | 76.68 | 77.13 | 76.01 | 76.78 | 76.78 | -0.18% | 7,513,512 |
| Mar 20, 2025 | 77.02 | 77.82 | 75.87 | 76.92 | 76.92 | -0.58% | 2,211,124 |
| Mar 19, 2025 | 76.82 | 78.20 | 76.36 | 77.37 | 77.37 | 1.27% | 2,331,052 |
| Mar 18, 2025 | 77.95 | 78.47 | 75.60 | 76.40 | 76.40 | -1.71% | 2,389,555 |
| Mar 17, 2025 | 76.55 | 78.13 | 76.51 | 77.73 | 77.73 | 1.44% | 2,008,379 |
| Mar 14, 2025 | 77.16 | 77.80 | 75.98 | 76.63 | 76.63 | -0.25% | 2,615,326 |
| Mar 13, 2025 | 76.74 | 78.35 | 75.55 | 76.82 | 76.82 | -1.15% | 2,715,196 |
| Mar 12, 2025 | 77.11 | 79.07 | 76.62 | 77.71 | 77.71 | 1.15% | 2,653,297 |
| Mar 11, 2025 | 77.27 | 78.64 | 76.33 | 76.83 | 76.83 | -0.35% | 3,502,381 |
| Mar 10, 2025 | 77.23 | 78.42 | 76.60 | 77.10 | 77.10 | -0.04% | 2,423,442 |
| Mar 7, 2025 | 77.02 | 78.72 | 75.25 | 77.13 | 77.13 | 0.68% | 3,520,380 |
| Mar 6, 2025 | 76.42 | 78.15 | 76.34 | 76.61 | 76.61 | 0.39% | 3,032,860 |
| Mar 5, 2025 | 75.70 | 77.16 | 74.53 | 76.31 | 76.31 | 1.37% | 3,355,098 |
| Mar 4, 2025 | 77.50 | 77.75 | 75.05 | 75.28 | 75.28 | -3.45% | 4,660,702 |
| Mar 3, 2025 | 81.70 | 82.28 | 77.50 | 77.97 | 77.97 | -3.76% | 3,395,577 |