Nutrien Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2025	55.83	56.17	54.66	56.05	-	0.75%	1,492,141
May 9, 2025	55.08	55.65	54.13	55.63	55.63	1.61%	1,998,851
May 8, 2025	56.79	56.79	53.70	54.75	54.75	-3.30%	4,791,700
May 7, 2025	56.32	57.12	55.87	56.62	56.62	0.27%	2,657,847
May 6, 2025	56.37	56.74	55.84	56.47	56.47	0.48%	1,594,548
May 5, 2025	56.83	56.88	56.06	56.20	56.20	-1.11%	1,588,767
May 2, 2025	57.25	57.33	56.50	56.83	56.83	0.16%	2,166,127
May 1, 2025	56.91	57.35	56.62	56.74	56.74	-0.54%	2,184,437
Apr 30, 2025	56.16	57.27	55.32	57.05	57.05	0.42%	3,357,657
Apr 29, 2025	55.74	57.10	55.60	56.81	56.81	2.23%	3,117,392
Apr 28, 2025	54.02	56.26	54.02	55.57	55.57	2.81%	2,943,908
Apr 25, 2025	53.41	54.07	53.36	54.05	54.05	0.69%	1,708,999
Apr 24, 2025	53.45	54.05	53.15	53.68	53.68	1.13%	2,817,122
Apr 23, 2025	53.38	53.58	52.34	53.08	53.08	-0.73%	2,302,807
Apr 22, 2025	52.53	53.56	52.39	53.47	53.47	1.73%	1,260,702
Apr 21, 2025	52.62	53.30	51.98	52.56	52.56	0.11%	1,647,664
Apr 17, 2025	53.29	53.58	52.46	52.50	52.50	-1.45%	2,808,632
Apr 16, 2025	52.53	53.55	52.35	53.27	53.27	2.01%	2,587,215
Apr 15, 2025	52.30	52.75	52.10	52.22	52.22	0.19%	1,786,718
Apr 14, 2025	51.45	52.60	50.68	52.12	52.12	1.88%	1,984,570
Apr 11, 2025	48.99	51.30	48.63	51.16	51.16	5.88%	2,559,900
Apr 10, 2025	48.12	48.75	46.98	48.32	48.32	-0.19%	3,145,450
Apr 9, 2025	46.51	49.68	46.50	48.41	48.41	3.26%	3,862,616
Apr 8, 2025	48.06	48.42	46.30	46.88	46.88	-1.37%	4,431,437
Apr 7, 2025	46.10	48.74	45.78	47.53	47.53	0.27%	3,902,190
Apr 4, 2025	49.44	49.95	46.64	47.40	47.40	-6.53%	5,469,182
Apr 3, 2025	49.15	50.96	48.99	50.71	50.71	1.52%	3,410,218
Apr 2, 2025	49.00	49.98	49.00	49.95	49.95	0.79%	1,538,041
Apr 1, 2025	49.86	50.07	49.05	49.56	49.56	-0.22%	1,667,494
Mar 31, 2025	48.98	50.00	48.94	49.67	49.67	-0.86%	2,073,409
Mar 28, 2025	50.72	50.91	49.87	50.10	49.56	-1.57%	1,505,034
Mar 27, 2025	50.30	51.08	50.24	50.90	50.35	0.77%	1,482,535
Mar 26, 2025	50.27	51.20	50.04	50.51	49.96	0.74%	2,054,388
Mar 25, 2025	52.65	53.29	49.63	50.14	49.60	-4.55%	3,702,571
Mar 24, 2025	52.48	53.14	52.48	52.53	51.96	0.10%	1,445,110
Mar 21, 2025	52.00	52.53	51.61	52.48	51.91	0.06%	2,457,872
Mar 20, 2025	51.84	52.59	51.45	52.45	51.88	0.19%	1,284,978
Mar 19, 2025	52.07	52.73	51.96	52.35	51.78	0.54%	1,213,632
Mar 18, 2025	52.25	52.50	51.48	52.07	51.51	-0.15%	1,714,292
Mar 17, 2025	50.75	52.48	50.75	52.15	51.58	2.68%	1,638,225
Mar 14, 2025	50.36	50.92	49.97	50.79	50.24	1.44%	1,671,011
Mar 13, 2025	50.25	51.28	49.37	50.07	49.53	-1.36%	1,699,230
Mar 12, 2025	51.03	51.15	50.50	50.76	50.21	-0.82%	1,452,754
Mar 11, 2025	50.50	51.34	50.42	51.18	50.63	1.27%	3,411,769
Mar 10, 2025	50.81	51.28	49.90	50.54	49.99	-1.06%	1,972,673
Mar 7, 2025	51.02	51.94	50.80	51.08	50.53	-0.12%	2,899,948
Mar 6, 2025	49.87	51.91	49.77	51.14	50.59	2.55%	3,270,195
Mar 5, 2025	49.19	50.10	48.99	49.87	49.33	2.85%	2,730,814
Mar 4, 2025	48.98	49.32	48.19	48.49	47.96	-2.24%	3,567,138
Mar 3, 2025	52.99	53.40	49.25	49.60	49.06	-5.27%	3,469,581