UK markets closed

Nutrien Ltd. (NTR)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
68.73+1.20 (+1.78%)
As of 12:01PM EST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
06 Dec 202168.0668.9967.6268.7368.73833,629
03 Dec 202167.8869.0966.8867.5367.531,977,600
02 Dec 202166.2868.2466.1267.3867.382,153,500
01 Dec 202167.2368.7065.9065.9365.931,657,700
30 Nov 202167.9268.8765.8466.1266.122,345,500
29 Nov 202168.7069.6368.0868.4368.431,867,100
26 Nov 202167.6768.2566.6467.6867.682,158,200
24 Nov 202169.1969.9568.9569.6969.691,567,800
23 Nov 202169.4271.0568.5269.5669.561,877,900
22 Nov 202168.3070.1767.8669.5569.553,893,100
19 Nov 202168.5168.5967.5167.8867.881,585,000
18 Nov 202167.7569.2067.0969.0769.072,842,100
17 Nov 202167.5168.6467.5167.5967.591,328,600
16 Nov 202168.6968.8467.6567.7367.731,502,000
15 Nov 202169.1569.1567.4668.9268.921,429,500
12 Nov 202168.1168.4967.6668.3168.31925,200
11 Nov 202168.1268.8967.9668.3068.301,274,100
10 Nov 202168.5268.9567.3667.6867.681,588,700
09 Nov 202168.9769.1767.3668.5168.511,351,700
08 Nov 202167.3469.1067.2268.9768.971,847,600
05 Nov 202167.2567.3566.2666.9666.962,348,600
04 Nov 202168.2168.9067.0667.1567.152,064,100
03 Nov 202167.9969.5367.1168.2268.222,190,400
02 Nov 202172.4373.5067.0167.7467.744,887,900
01 Nov 202169.6471.7069.6071.5571.551,811,600
29 Oct 202169.6670.1869.2069.9169.911,508,200
28 Oct 202170.0070.2469.2870.1570.151,663,800
27 Oct 202169.9470.8069.1869.8269.821,220,900
26 Oct 202170.8670.8670.0370.2470.24722,700
25 Oct 202170.3370.9170.1670.5970.59962,700
22 Oct 202170.0670.8669.5570.0870.08796,700
21 Oct 202171.5271.5269.6569.9169.911,324,700
20 Oct 202171.6672.0271.1071.8071.801,384,000
19 Oct 202171.8572.0971.0471.8271.821,394,900
18 Oct 202171.0071.7970.6671.4271.421,193,600
15 Oct 202172.0072.2170.7771.2471.241,431,900
14 Oct 202171.4272.0170.9171.7471.741,245,100
13 Oct 202170.6270.8669.8070.4870.481,187,700
12 Oct 202171.0571.9370.3570.6270.621,595,100
11 Oct 202170.9872.1670.8571.3671.362,277,500
08 Oct 202169.8770.4369.6070.1970.192,134,800
07 Oct 202168.5569.9168.4169.5069.502,355,100
06 Oct 202167.9468.2866.5868.0068.002,300,800
05 Oct 202168.0068.5967.3268.3268.322,382,800
04 Oct 202167.9168.1967.1667.7667.763,118,300
01 Oct 202165.2567.5265.1867.2067.203,686,500
30 Sept 202165.0965.5564.3464.8364.831,612,300
29 Sept 202165.6565.9264.8964.9064.901,712,700
28 Sept 202166.0566.4165.3465.8365.831,850,600
28 Sept 20210.46 Dividend
27 Sept 202165.4066.4765.1166.2665.802,089,800
24 Sept 202164.2165.1163.8664.9164.461,183,000
23 Sept 202163.7464.6263.6464.5864.132,168,800
22 Sept 202163.0663.7762.7663.0862.641,332,900
21 Sept 202162.2562.5961.4362.2061.771,124,600
20 Sept 202161.1862.2260.6061.7261.291,507,400
17 Sept 202162.6863.3861.9863.0562.611,635,500
16 Sept 202163.3164.3662.6763.1662.721,626,500
15 Sept 202161.2663.5161.2563.4362.991,695,200
14 Sept 202162.7062.7660.8361.0460.621,351,700
13 Sept 202162.5962.7861.8162.2661.831,074,500
10 Sept 202163.1463.1461.9662.0161.581,105,800
09 Sept 202160.3363.1860.1862.6362.202,406,500
08 Sept 202162.0762.3760.1460.6060.181,635,000
07 Sept 202161.0062.2660.9562.1561.721,527,200
03 Sept 202161.7961.8960.8861.1660.74683,000
02 Sept 202160.4061.7060.2861.6661.231,190,500
01 Sept 202161.0161.1959.8260.2659.841,172,500
31 Aug 202160.8861.3660.4960.6960.271,535,200
30 Aug 202161.4261.5960.7560.9060.48867,300
27 Aug 202160.0061.5659.9961.2860.851,110,500
26 Aug 202160.6860.7359.9360.0559.63857,600
25 Aug 202160.7261.1960.2560.7460.32706,700
24 Aug 202160.5961.2660.4660.7960.37851,300
23 Aug 202160.3860.7759.9960.2859.86917,800
20 Aug 202157.8759.9457.6659.3358.921,935,400
19 Aug 202159.5259.7557.4558.0657.662,183,300
18 Aug 202160.6961.2560.2560.3059.882,624,900
17 Aug 202161.8561.9459.8960.6960.272,747,300
16 Aug 202162.9663.0261.8562.2361.801,376,400
13 Aug 202163.4863.9363.1163.6163.171,134,600
12 Aug 202163.5063.8962.4763.6363.191,244,300
11 Aug 202164.2064.3063.0163.6363.191,554,900
10 Aug 202161.1764.5360.7964.0363.594,546,800
09 Aug 202159.3560.5359.2960.3259.901,862,000
06 Aug 202158.4859.5358.2959.5059.091,452,000
05 Aug 202157.8558.6357.7058.0257.621,324,800
04 Aug 202158.8759.1457.7557.7757.371,689,800
03 Aug 202158.4359.3257.5359.1558.741,597,100
02 Aug 202159.5259.8757.8857.8957.491,073,800
30 Jul 202160.1260.8959.1859.4058.991,702,700
29 Jul 202160.0460.2959.6859.9359.51843,700
28 Jul 202158.9859.7658.1759.4759.06939,700
27 Jul 202159.0059.2857.9958.6558.24903,200
26 Jul 202158.9960.0458.8059.4058.991,296,600
23 Jul 202159.9059.9558.5459.1358.721,308,500
22 Jul 202159.8959.9159.0359.5659.151,174,800
21 Jul 202159.1459.9559.1459.6759.261,008,200
20 Jul 202157.6859.1257.2558.5858.171,923,300
19 Jul 202158.0058.1857.0857.5157.112,213,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...