UK markets close in 6 hours 28 minutes

Nutrien Ltd. (NTR)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
49.68+0.01 (+0.02%)
At close: 04:00PM EDT
49.90 +0.22 (+0.44%)
Pre-market: 04:09AM EDT
Time period:
15 Jul 2023 - 15 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
12 Jul 202449.9150.4449.5449.6849.682,447,400
11 Jul 202448.7849.7748.6949.6749.672,221,200
10 Jul 202448.6848.7247.8648.2948.292,939,900
09 Jul 202449.1149.3748.5148.5648.562,821,000
08 Jul 202450.0250.1048.6449.0849.082,538,000
05 Jul 202451.4051.4049.8849.9349.932,027,700
03 Jul 202450.3851.3650.3250.9050.901,165,700
02 Jul 202450.4950.7949.5749.9849.982,009,300
01 Jul 202451.1451.2050.1550.1750.171,377,800
28 Jun 202451.8052.0550.6850.9150.912,118,400
28 Jun 20240.54 Dividend
27 Jun 202451.9552.3751.6151.9751.431,170,900
26 Jun 202451.9752.2551.6952.1551.611,385,700
25 Jun 202452.2652.2651.4152.1251.581,723,900
24 Jun 202451.5652.7551.4952.6552.101,714,500
21 Jun 202451.9052.1251.1451.5751.032,744,100
20 Jun 202451.0652.1050.8551.9451.401,731,800
18 Jun 202450.7851.5250.4551.0150.481,702,300
17 Jun 202451.1551.1550.1450.7450.211,423,900
14 Jun 202450.9251.2550.4051.2250.691,730,000
13 Jun 202452.5052.5051.0651.2850.752,086,100
12 Jun 202454.0954.4751.7752.4251.882,653,300
11 Jun 202454.4954.8253.0253.2052.652,142,400
10 Jun 202455.5655.8754.8155.1254.551,415,400
07 Jun 202455.2555.9255.0155.4154.831,290,300
06 Jun 202455.5956.0155.0355.8755.291,568,000
05 Jun 202457.4357.5555.5755.7455.161,481,100
04 Jun 202457.2357.4156.7857.2156.621,733,300
03 Jun 202458.7759.2657.2157.6757.07905,900
31 May 202457.5058.7557.1558.6158.001,427,600
30 May 202457.0458.1157.0457.3156.711,386,800
29 May 202458.5158.5656.9457.0456.451,475,600
28 May 202459.4559.8359.1859.3058.681,135,400
24 May 202459.4159.6458.7658.8658.25902,700
23 May 202460.5060.8758.9259.2158.591,204,100
22 May 202459.0960.8458.7060.3359.701,877,300
21 May 202459.2959.9959.1059.5858.961,490,800
20 May 202458.0060.6758.0059.9759.352,281,500
17 May 202457.4257.9856.8457.7657.161,151,500
16 May 202457.2157.4056.7657.1756.581,855,500
15 May 202457.9058.1757.1557.3456.741,522,300
14 May 202457.4057.9657.2457.5056.90901,900
13 May 202458.2358.4256.8556.9656.371,365,700
10 May 202458.4759.1058.1458.1757.572,178,400
09 May 202456.1458.3156.1458.1757.573,298,700
08 May 202454.8155.6254.6355.4354.851,749,800
07 May 202454.1355.3454.0455.2654.691,682,100
06 May 202453.2754.2653.2754.0153.451,554,000
03 May 202453.1653.7952.9152.9352.38989,200
02 May 202452.5052.7551.6052.6252.072,136,200
01 May 202452.6353.0451.6752.4751.921,825,000
30 Apr 202453.7553.8452.7452.7752.221,447,100
29 Apr 202453.5154.6353.0054.0853.521,890,700
26 Apr 202452.2152.6351.7652.5552.001,227,900
25 Apr 202452.1152.3151.4452.0551.511,536,400
24 Apr 202452.2652.5751.8252.2951.751,138,900
23 Apr 202452.0052.6351.7352.2751.731,510,700
22 Apr 202452.7852.7851.9052.3051.76978,000
19 Apr 202452.6353.0852.4252.7852.231,030,800
18 Apr 202452.3252.9652.0552.6552.101,536,600
17 Apr 202451.9352.3851.5451.8151.271,262,400
16 Apr 202452.1252.2551.3951.6751.131,471,600
15 Apr 202453.4553.7152.2652.3651.821,668,600
12 Apr 202454.2554.3752.5052.9252.372,302,600
11 Apr 202455.5255.6954.2854.5954.021,660,500
10 Apr 202455.8456.0954.8355.4854.901,646,000
09 Apr 202456.3856.4955.2756.2455.661,723,100
08 Apr 202457.1357.4355.7255.7355.152,534,000
05 Apr 202455.4157.0955.3356.7656.172,053,400
04 Apr 202456.6057.1055.9656.1955.612,560,300
03 Apr 202454.6356.3654.5956.1955.613,446,200
02 Apr 202454.8755.7354.4154.6054.032,229,500
01 Apr 202454.7555.2154.4954.8654.291,729,600
28 Mar 202453.7654.9153.6354.3153.753,273,900
27 Mar 202452.7553.7252.4853.6353.073,249,500
27 Mar 20240.54 Dividend
26 Mar 202453.2953.9152.7253.0651.972,389,200
25 Mar 202452.4753.0152.2452.5551.471,280,000
22 Mar 202453.6053.6451.9552.2351.162,884,900
21 Mar 202454.0054.1653.4453.6252.522,522,900
20 Mar 202452.9753.9152.6953.6552.551,486,600
19 Mar 202453.7053.7553.0353.0751.981,103,000
18 Mar 202454.0154.4953.6453.8152.712,002,500
15 Mar 202452.9654.0752.9653.7652.663,273,800
14 Mar 202453.6153.7652.8853.0952.001,648,800
13 Mar 202452.8753.9252.7253.6852.582,636,900
12 Mar 202453.3353.6852.6152.9851.902,751,900
11 Mar 202452.7753.4752.7753.2352.141,373,800
08 Mar 202453.6554.0152.7152.9051.821,377,800
07 Mar 202452.8053.7752.8053.7652.662,022,000
06 Mar 202451.4652.5851.3052.4651.391,990,600
05 Mar 202450.7551.3550.6050.8949.851,725,000
04 Mar 202452.1252.1250.8950.9649.921,882,000
01 Mar 202452.9053.3552.0852.2451.171,740,300
29 Feb 202452.0952.6151.8952.2451.172,394,400
28 Feb 202452.9553.7252.6752.7651.681,752,600
27 Feb 202453.8653.9752.6653.1852.091,827,700
26 Feb 202453.1853.7752.6653.5752.471,498,000
23 Feb 202452.8353.7552.4853.2452.152,660,000
22 Feb 202451.9554.2251.8154.1553.043,691,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...