UK markets open in 55 minutes

Nutrien Ltd. (NTR)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
84.71+1.33 (+1.60%)
At close: 04:00PM EDT
85.70 +0.99 (+1.17%)
After hours: 07:34PM EDT
Time period:
04 Oct 2021 - 04 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 Oct 202285.5086.0884.4184.7184.711,806,200
30 Sept 202283.0285.0082.0083.3883.382,151,300
29 Sept 202285.9586.8582.9683.5883.581,927,800
28 Sept 202284.2687.5484.0387.0587.051,960,600
28 Sept 20220.48 Dividend
27 Sept 202283.3785.4383.0284.6484.162,224,100
26 Sept 202281.8284.6881.6581.7581.291,992,600
23 Sept 202285.4685.6482.0282.9482.472,784,800
22 Sept 202289.4890.6688.1288.1787.671,781,700
21 Sept 202290.9991.4388.6488.6888.183,152,100
20 Sept 202288.9490.5287.6389.9189.402,084,400
19 Sept 202284.2590.2084.0589.7789.261,843,900
16 Sept 202286.9988.5385.0086.0685.572,843,900
15 Sept 202290.2891.4388.6788.8588.351,970,300
14 Sept 202289.7192.5389.6991.7891.261,983,700
13 Sept 202289.2293.1889.1289.6089.092,763,800
12 Sept 202295.5095.7288.3290.9290.404,018,600
09 Sept 202293.5395.3192.9695.0694.523,021,500
08 Sept 202290.2992.2389.8291.1690.641,885,800
07 Sept 202289.0790.8288.4390.2889.771,611,300
06 Sept 202292.5693.4590.4490.6690.151,803,000
02 Sept 202291.5292.9990.4691.9791.452,141,200
01 Sept 202289.7091.0088.3989.7689.252,348,400
31 Aug 202292.6993.5391.0691.7791.252,675,100
30 Aug 202297.9998.2493.8994.0493.513,050,200
29 Aug 202298.94100.6897.1899.0298.462,170,300
26 Aug 2022101.85102.73100.23100.4199.842,462,700
25 Aug 2022100.09101.9799.86101.69101.113,746,300
24 Aug 202296.3198.6295.6198.4897.922,832,100
23 Aug 202292.6096.7392.3396.3495.793,265,500
22 Aug 202289.6291.9789.5291.5891.062,259,400
19 Aug 202290.8891.1590.1190.3389.822,019,000
18 Aug 202292.6193.4991.7891.9091.381,507,100
17 Aug 202290.6092.2490.4491.6491.121,731,000
16 Aug 202289.9291.8689.8991.4590.931,328,300
15 Aug 202289.8490.9188.8489.3988.882,134,100
12 Aug 202290.2792.4190.1492.3891.861,438,300
11 Aug 202291.3692.7190.3690.5290.012,212,000
10 Aug 202289.2391.0288.3390.3789.862,639,400
09 Aug 202286.4688.6886.1888.3487.843,220,300
08 Aug 202284.9886.2383.8985.5385.042,522,000
05 Aug 202281.2783.9080.7983.8083.322,817,900
04 Aug 202282.4483.9380.3382.4681.992,825,600
03 Aug 202283.0683.7580.8881.8981.432,436,000
02 Aug 202282.9883.9679.8682.1781.704,316,200
01 Aug 202284.9985.2682.8783.6683.191,678,800
29 Jul 202284.3385.8983.1585.6685.172,386,000
28 Jul 202284.0684.6882.4883.4182.942,086,600
27 Jul 202282.8083.9980.9483.5183.041,763,700
26 Jul 202282.3183.1781.6682.5182.042,462,000
25 Jul 202279.2582.0878.7582.0881.612,000,400
22 Jul 202280.2882.0377.9778.3277.882,913,400
21 Jul 202279.4780.0877.8779.2778.821,885,000
20 Jul 202277.5280.4077.5279.9179.463,136,400
19 Jul 202275.0579.1074.9278.4578.013,268,200
18 Jul 202274.6676.8774.5874.9174.493,048,900
15 Jul 202272.8873.7172.0773.2572.831,794,600
14 Jul 202273.1073.9770.9971.9071.492,571,900
13 Jul 202273.8477.0773.8275.6075.171,922,100
12 Jul 202274.5975.7974.1474.4274.001,871,700
11 Jul 202275.3476.4474.9875.7475.311,615,800
08 Jul 202277.3577.7574.9376.2675.832,342,200
07 Jul 202276.1477.6075.7976.9776.532,656,500
06 Jul 202274.5075.2471.6974.1273.703,630,000
05 Jul 202276.6076.6673.0174.6774.254,606,700
01 Jul 202278.8580.9077.3179.2278.773,544,300
30 Jun 202281.0081.0078.7679.6979.244,143,500
29 Jun 202284.6685.1882.2082.2681.792,855,000
29 Jun 20220.48 Dividend
28 Jun 202286.4189.0083.9684.6283.663,758,400
27 Jun 202281.2383.9279.8983.6882.733,612,600
24 Jun 202279.9882.1478.6180.1979.285,050,100
23 Jun 202286.5086.7878.8878.9578.064,680,000
22 Jun 202283.4886.9883.0986.2885.303,076,200
21 Jun 202285.3687.6185.2586.2985.313,274,400
17 Jun 202284.8186.0082.5383.0482.103,975,300
16 Jun 202285.8987.7984.8285.2384.273,841,800
15 Jun 202288.2688.9486.2987.9886.983,807,300
14 Jun 202285.3588.8385.1387.2286.234,721,500
13 Jun 202284.5086.8283.6984.2783.325,163,200
10 Jun 202289.0090.2386.0686.4685.484,002,200
09 Jun 202288.5090.6387.0089.2488.234,279,300
08 Jun 202288.2690.4886.8588.3087.304,894,500
07 Jun 202291.4691.4688.5789.5288.516,137,500
06 Jun 202294.0394.6991.5792.2591.213,055,600
03 Jun 202295.1295.3093.2993.5092.442,825,600
02 Jun 202294.6797.7794.3195.8894.801,937,400
01 Jun 202298.5298.7294.4094.4393.363,173,500
31 May 202295.6499.5094.8297.1996.094,333,500
27 May 202295.4996.2593.1895.5794.493,568,600
26 May 202298.0398.0695.1295.8494.762,867,400
25 May 202298.2299.5096.7598.2997.182,415,600
24 May 202299.68100.6497.7599.3298.201,927,300
23 May 202297.73102.2097.04101.48100.332,622,200
20 May 2022103.00103.2095.4197.0295.923,455,500
19 May 2022100.51102.87100.24101.36100.212,693,500
18 May 2022103.74104.65101.03101.45100.302,883,500
17 May 2022102.97104.43101.18104.15102.972,718,100
16 May 2022100.25102.1099.04101.36100.212,845,200
13 May 202298.05100.8797.6398.9597.832,599,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...