UK markets open in 4 hours 2 minutes

Nutrien Ltd. (NTR)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
50.57-0.55 (-1.08%)
At close: 04:00PM EST
50.26 -0.31 (-0.61%)
After hours: 07:57PM EST
Time period:
20 Feb 2023 - 20 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
20 Feb 202451.0051.1450.3350.5750.572,143,300
16 Feb 202450.3051.3550.0651.1251.121,611,600
15 Feb 202448.9950.4648.9650.4050.402,025,900
14 Feb 202449.2649.4847.9048.8548.851,546,200
13 Feb 202449.1749.7248.2748.8148.811,365,100
12 Feb 202449.3050.3449.2050.0650.061,288,700
09 Feb 202449.0449.7148.8849.1149.111,218,000
08 Feb 202449.3549.3848.5349.0549.051,869,800
07 Feb 202450.7250.9949.4049.6849.682,292,500
06 Feb 202449.9550.7049.5850.4150.412,100,000
05 Feb 202450.3350.7049.8050.1250.121,373,700
02 Feb 202451.3051.5450.4250.9950.991,495,700
01 Feb 202450.3652.3350.2051.9951.992,530,500
31 Jan 202451.1851.4549.7149.8749.871,638,700
30 Jan 202450.8151.7150.6751.1251.121,569,800
29 Jan 202450.6251.2649.6951.1851.181,453,600
26 Jan 202450.7251.0450.3050.8650.861,566,300
25 Jan 202451.4451.5350.1250.5250.522,233,500
24 Jan 202451.9551.9550.7851.1651.161,992,600
23 Jan 202451.4552.1651.2251.4851.482,343,700
22 Jan 202451.2951.2950.5751.0551.051,906,100
19 Jan 202450.2251.5049.6451.4551.452,481,000
18 Jan 202449.2950.0448.8249.9949.992,651,700
17 Jan 202448.7849.0348.2948.9248.923,138,000
16 Jan 202449.9750.3549.1249.4449.443,549,500
12 Jan 202452.5653.1350.7251.2351.233,187,600
11 Jan 202453.3053.4452.3752.8852.881,712,900
10 Jan 202453.2553.7852.1253.2953.292,807,900
09 Jan 202455.1155.2053.2253.2553.253,112,400
08 Jan 202455.6355.7754.8355.7455.741,020,500
05 Jan 202456.0056.6255.2756.1856.181,429,600
04 Jan 202456.8557.0155.6055.7955.791,285,600
03 Jan 202456.4357.1756.1856.8156.811,462,300
02 Jan 202456.3357.7155.9057.0357.031,589,300
29 Dec 202356.2556.5855.8656.3356.331,139,400
28 Dec 202357.0057.1656.4556.5456.541,007,500
28 Dec 20230.53 Dividend
27 Dec 202357.1257.8757.0457.4956.961,062,400
26 Dec 202357.3557.8057.0657.3756.84749,000
22 Dec 202357.0757.7356.9757.0756.54863,100
21 Dec 202355.8056.9255.4156.6856.161,198,200
20 Dec 202356.5357.1455.4555.4854.971,384,500
19 Dec 202355.3557.0655.3556.9756.441,616,600
18 Dec 202355.5756.3954.8454.9454.431,690,600
15 Dec 202355.3455.6954.6254.8954.382,403,400
14 Dec 202355.7557.5355.3355.4654.952,732,400
13 Dec 202352.4855.3252.2955.2654.751,957,000
12 Dec 202354.0954.1452.5252.6152.122,245,600
11 Dec 202354.1754.8753.8354.5854.081,615,400
08 Dec 202354.2155.0253.8854.4253.92899,700
07 Dec 202353.9854.9053.5054.2853.782,357,500
06 Dec 202353.6754.4053.2853.3952.901,363,900
05 Dec 202354.0054.2153.2253.3652.871,443,600
04 Dec 202354.9955.4554.0254.2753.771,094,200
01 Dec 202353.6755.7053.6055.6555.141,735,300
30 Nov 202354.9955.3253.4053.4752.982,894,200
29 Nov 202355.4055.8155.0855.5155.001,011,100
28 Nov 202355.0455.8354.4455.4154.901,219,300
27 Nov 202355.2855.4654.5055.1154.601,129,600
24 Nov 202355.3156.6655.3155.9955.47723,500
22 Nov 202356.1056.1755.0555.5155.001,743,800
21 Nov 202356.5956.7755.9256.2855.761,208,400
20 Nov 202356.5157.0055.5056.7556.231,129,000
17 Nov 202357.7157.9756.1456.5456.021,450,600
16 Nov 202357.7658.1656.7657.1956.661,645,800
15 Nov 202356.6358.4856.5558.2557.712,433,100
14 Nov 202356.0056.8855.9056.3055.781,790,500
13 Nov 202353.2254.5153.2154.3053.801,482,200
10 Nov 202354.2054.3052.6253.5553.061,711,900
09 Nov 202353.6854.6453.6554.2953.792,249,400
08 Nov 202353.7354.0852.5453.2052.712,182,700
07 Nov 202353.2753.6152.5953.0752.582,743,500
06 Nov 202355.4355.5253.3853.8253.323,160,600
03 Nov 202355.9457.2855.8456.2255.702,647,400
02 Nov 202353.5055.7953.1855.3954.882,426,000
01 Nov 202354.0354.4653.1454.1653.661,895,900
31 Oct 202355.5455.7153.5153.7053.203,363,700
30 Oct 202356.2057.1355.5156.0555.531,452,200
27 Oct 202356.2856.4655.0655.4954.981,931,200
26 Oct 202356.0556.5555.4856.1755.651,652,900
25 Oct 202356.0956.8455.6456.0755.551,316,000
24 Oct 202356.8557.7256.2756.7356.211,413,100
23 Oct 202357.9958.5456.6356.7956.272,126,800
20 Oct 202360.2360.5459.1759.4058.851,459,400
19 Oct 202361.1761.8960.7360.8760.31990,600
18 Oct 202361.8961.9860.9061.3560.781,162,900
17 Oct 202360.9862.5360.8562.3361.761,423,200
16 Oct 202360.9061.7160.3061.3660.791,134,300
13 Oct 202360.6461.1859.9460.4159.851,794,100
12 Oct 202361.0961.0959.5159.9059.351,837,800
11 Oct 202362.0862.3160.5860.7460.181,592,500
10 Oct 202360.7162.1360.7161.9461.371,583,600
09 Oct 202358.9161.1658.7061.0360.471,414,400
06 Oct 202358.5158.9857.2458.7158.171,223,200
05 Oct 202357.7559.1857.7558.6758.131,875,900
04 Oct 202357.4058.2757.0958.1657.622,130,000
03 Oct 202359.2559.5357.1557.2156.683,880,900
02 Oct 202361.8761.8759.4959.9059.353,082,700
29 Sept 202363.1563.6061.6661.7661.192,024,700
28 Sept 202362.2463.4761.3962.9462.361,768,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...