CF Industries Holdings, Inc. (CF)
NYSE: CF · Real-Time Price · USD
77.88
-2.35 (-2.93%)
At close: Dec 5, 2025, 4:00 PM EST
78.05
+0.17 (0.22%)
After-hours: Dec 5, 2025, 7:34 PM EST
CF Industries Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 80.03 | 80.60 | 77.82 | 77.88 | 77.88 | -2.93% | 2,048,269 |
| Dec 4, 2025 | 79.62 | 80.50 | 79.23 | 80.23 | 80.23 | 1.19% | 1,976,121 |
| Dec 3, 2025 | 79.29 | 80.30 | 79.12 | 79.29 | 79.29 | 0.41% | 2,022,309 |
| Dec 2, 2025 | 79.80 | 79.83 | 78.08 | 78.97 | 78.97 | -1.04% | 2,655,052 |
| Dec 1, 2025 | 79.00 | 80.94 | 78.71 | 79.80 | 79.80 | 1.40% | 3,551,005 |
| Nov 28, 2025 | 79.11 | 79.50 | 78.70 | 78.70 | 78.70 | 0.37% | 1,009,811 |
| Nov 26, 2025 | 77.96 | 79.06 | 77.63 | 78.41 | 78.41 | 0.94% | 1,776,755 |
| Nov 25, 2025 | 77.86 | 79.15 | 77.67 | 77.68 | 77.68 | 0.03% | 2,798,215 |
| Nov 24, 2025 | 77.80 | 78.24 | 76.48 | 77.66 | 77.66 | -1.12% | 3,489,820 |
| Nov 21, 2025 | 78.30 | 79.18 | 77.59 | 78.54 | 78.54 | 0.96% | 2,268,468 |
| Nov 20, 2025 | 78.86 | 79.65 | 77.27 | 77.79 | 77.79 | -1.18% | 3,949,639 |
| Nov 19, 2025 | 80.40 | 80.40 | 76.78 | 78.72 | 78.72 | -2.97% | 2,908,354 |
| Nov 18, 2025 | 81.00 | 81.48 | 80.50 | 81.13 | 81.13 | 0.55% | 1,989,371 |
| Nov 17, 2025 | 84.54 | 84.60 | 80.40 | 80.69 | 80.69 | -5.12% | 2,595,808 |
| Nov 14, 2025 | 83.68 | 85.50 | 83.68 | 85.04 | 85.04 | 0.84% | 1,978,261 |
| Nov 13, 2025 | 85.09 | 85.31 | 84.24 | 84.33 | 83.83 | -0.50% | 1,644,225 |
| Nov 12, 2025 | 82.96 | 85.39 | 82.96 | 84.75 | 84.25 | 1.28% | 2,617,957 |
| Nov 11, 2025 | 83.16 | 84.25 | 82.88 | 83.68 | 83.18 | 1.00% | 1,743,616 |
| Nov 10, 2025 | 82.80 | 83.69 | 81.80 | 82.85 | 82.36 | 1.00% | 2,580,664 |
| Nov 7, 2025 | 81.84 | 82.08 | 80.09 | 82.03 | 81.54 | 0.71% | 2,892,023 |
| Nov 6, 2025 | 83.17 | 83.33 | 80.10 | 81.45 | 80.97 | -4.23% | 4,175,877 |
| Nov 5, 2025 | 85.05 | 86.90 | 84.84 | 85.05 | 84.55 | 0.59% | 3,655,774 |
| Nov 4, 2025 | 83.88 | 85.33 | 83.12 | 84.55 | 84.05 | 0.17% | 2,694,750 |
| Nov 3, 2025 | 83.22 | 84.87 | 82.66 | 84.41 | 83.91 | 1.34% | 2,851,733 |
| Oct 31, 2025 | 82.56 | 84.01 | 82.28 | 83.29 | 82.80 | 0.58% | 1,861,800 |
| Oct 30, 2025 | 84.03 | 84.45 | 82.60 | 82.81 | 82.32 | -1.59% | 2,144,669 |
| Oct 29, 2025 | 85.69 | 85.89 | 83.75 | 84.15 | 83.65 | -2.26% | 1,648,556 |
| Oct 28, 2025 | 85.79 | 87.14 | 85.60 | 86.10 | 85.59 | -0.34% | 1,467,648 |
| Oct 27, 2025 | 87.27 | 87.87 | 85.77 | 86.39 | 85.88 | -0.09% | 1,617,625 |
| Oct 24, 2025 | 87.16 | 87.64 | 86.30 | 86.47 | 85.96 | -0.53% | 1,458,709 |
| Oct 23, 2025 | 86.86 | 87.67 | 85.81 | 86.93 | 86.41 | 1.16% | 1,985,839 |
| Oct 22, 2025 | 83.50 | 86.82 | 83.42 | 85.93 | 85.42 | 3.17% | 3,078,326 |
| Oct 21, 2025 | 84.50 | 85.01 | 83.26 | 83.29 | 82.80 | -0.76% | 2,617,586 |
| Oct 20, 2025 | 83.78 | 84.54 | 83.44 | 83.93 | 83.43 | 0.50% | 1,659,879 |
| Oct 17, 2025 | 82.47 | 84.05 | 82.28 | 83.51 | 83.01 | 0.59% | 2,160,567 |
| Oct 16, 2025 | 85.99 | 87.48 | 82.35 | 83.02 | 82.53 | -2.83% | 2,873,952 |
| Oct 15, 2025 | 86.99 | 87.61 | 85.22 | 85.44 | 84.93 | -1.49% | 1,578,718 |
| Oct 14, 2025 | 88.03 | 88.42 | 85.42 | 86.73 | 86.22 | -1.68% | 1,669,123 |
| Oct 13, 2025 | 87.56 | 88.53 | 87.54 | 88.21 | 87.69 | 1.00% | 1,163,273 |
| Oct 10, 2025 | 87.23 | 88.78 | 86.51 | 87.34 | 86.82 | -1.43% | 1,999,150 |
| Oct 9, 2025 | 91.53 | 91.63 | 88.55 | 88.61 | 88.08 | -2.29% | 1,538,269 |
| Oct 8, 2025 | 92.50 | 92.51 | 89.98 | 90.69 | 90.15 | -1.39% | 1,762,183 |
| Oct 7, 2025 | 91.86 | 92.23 | 91.01 | 91.97 | 91.42 | -0.10% | 1,841,783 |
| Oct 6, 2025 | 90.68 | 92.37 | 90.52 | 92.06 | 91.51 | 2.19% | 3,067,729 |
| Oct 3, 2025 | 90.43 | 91.79 | 89.69 | 90.09 | 89.56 | 0.28% | 1,535,748 |
| Oct 2, 2025 | 86.75 | 90.00 | 86.72 | 89.84 | 89.31 | 3.95% | 2,759,772 |
| Oct 1, 2025 | 89.67 | 90.33 | 86.34 | 86.43 | 85.92 | -3.65% | 2,308,242 |
| Sep 30, 2025 | 90.35 | 90.37 | 89.33 | 89.70 | 89.17 | -0.89% | 2,709,950 |
| Sep 29, 2025 | 92.15 | 92.46 | 89.32 | 90.51 | 89.97 | -1.76% | 2,229,217 |
| Sep 26, 2025 | 89.84 | 92.29 | 88.94 | 92.13 | 91.58 | 2.70% | 2,161,435 |