Nutrien Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	60.25	61.42	60.02	60.34	60.34	0.48%	2,600,386
Dec 4, 2025	59.97	60.50	59.73	60.05	60.05	-0.03%	1,538,517
Dec 3, 2025	59.48	60.10	59.41	60.07	60.07	1.32%	1,797,129
Dec 2, 2025	60.15	60.21	58.65	59.29	59.29	-1.46%	2,517,325
Dec 1, 2025	58.43	60.35	58.33	60.17	60.17	3.44%	8,907,195
Nov 28, 2025	57.41	58.20	57.34	58.17	58.17	1.34%	811,409
Nov 26, 2025	56.89	57.41	56.48	57.40	57.40	1.00%	1,740,386
Nov 25, 2025	56.36	56.97	55.98	56.83	56.83	1.07%	2,537,617
Nov 24, 2025	56.36	56.36	55.48	56.23	56.23	0.07%	3,045,588
Nov 21, 2025	55.30	56.26	55.21	56.19	56.19	2.05%	2,155,195
Nov 20, 2025	56.15	56.33	54.52	55.06	55.06	-1.57%	3,008,851
Nov 19, 2025	57.00	57.04	55.62	55.94	55.94	-2.41%	1,935,581
Nov 18, 2025	57.09	57.56	56.63	57.32	57.32	0.58%	1,709,774
Nov 17, 2025	59.64	59.64	56.96	56.99	56.99	-4.01%	2,391,679
Nov 14, 2025	58.62	59.68	58.62	59.37	59.37	0.85%	1,943,150
Nov 13, 2025	60.21	60.86	58.53	58.87	58.87	-2.10%	2,138,936
Nov 12, 2025	59.11	60.49	59.05	60.13	60.13	1.35%	1,570,160
Nov 11, 2025	59.14	59.73	58.70	59.33	59.33	0.66%	1,777,690
Nov 10, 2025	57.06	59.22	56.89	58.94	58.94	3.62%	3,138,191
Nov 7, 2025	55.91	57.15	55.30	56.88	56.88	2.32%	1,878,229
Nov 6, 2025	54.60	56.26	54.29	55.59	55.59	2.94%	3,829,325
Nov 5, 2025	53.87	54.75	53.65	54.00	54.00	0.67%	2,474,111
Nov 4, 2025	54.00	54.08	53.03	53.64	53.64	-1.63%	2,456,774
Nov 3, 2025	54.45	55.06	53.97	54.53	54.53	0.15%	1,953,277
Oct 31, 2025	54.28	55.15	54.12	54.45	54.45	0.24%	2,167,158
Oct 30, 2025	56.00	56.25	54.30	54.32	54.32	-3.76%	2,115,311
Oct 29, 2025	57.05	57.18	56.01	56.44	56.44	-1.00%	1,026,070
Oct 28, 2025	57.50	57.65	56.85	57.01	57.01	-0.87%	1,051,594
Oct 27, 2025	58.28	58.75	57.46	57.51	57.51	-1.12%	1,548,397
Oct 24, 2025	58.09	58.30	57.77	58.16	58.16	0.57%	1,139,387
Oct 23, 2025	57.16	58.08	57.12	57.83	57.83	1.76%	1,430,617
Oct 22, 2025	56.00	57.03	55.65	56.83	56.83	1.46%	2,776,409
Oct 21, 2025	57.63	57.73	55.98	56.01	56.01	-2.71%	2,944,918
Oct 20, 2025	57.36	58.14	57.21	57.57	57.57	0.26%	1,869,891
Oct 17, 2025	56.62	57.64	56.00	57.42	57.42	1.77%	2,089,964
Oct 16, 2025	58.10	58.15	55.99	56.42	56.42	-2.94%	3,065,847
Oct 15, 2025	58.31	58.83	57.84	58.13	58.13	0.19%	2,172,607
Oct 14, 2025	58.96	59.92	57.85	58.02	58.02	-3.36%	3,059,249
Oct 13, 2025	59.95	60.79	59.93	60.04	60.04	0.33%	1,739,186
Oct 10, 2025	60.39	60.70	59.11	59.84	59.84	-2.08%	3,993,918
Oct 9, 2025	60.81	61.72	60.50	61.11	61.11	1.11%	3,265,081
Oct 8, 2025	60.75	60.90	59.91	60.44	60.44	-0.33%	1,914,340
Oct 7, 2025	60.50	61.38	60.50	60.64	60.64	0.45%	1,668,525
Oct 6, 2025	59.25	60.47	59.06	60.37	60.37	1.72%	3,056,116
Oct 3, 2025	59.74	60.30	59.23	59.35	59.35	-0.67%	2,092,480
Oct 2, 2025	56.76	59.77	56.67	59.75	59.75	5.51%	3,017,911
Oct 1, 2025	58.64	58.92	56.61	56.63	56.63	-3.54%	3,927,523
Sep 30, 2025	57.70	58.84	57.44	58.71	58.71	1.66%	2,178,532
Sep 29, 2025	58.54	58.88	57.54	57.75	57.75	-1.82%	1,880,585
Sep 26, 2025	58.22	59.15	57.59	58.82	58.28	1.15%	3,915,609