UK markets closed

Nutrien Ltd. (NTR)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
95.57-0.27 (-0.28%)
At close: 04:00PM EDT
95.88 +0.31 (+0.32%)
After hours: 07:54PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
27 May 202295.4996.2593.1895.5795.573,568,600
26 May 202298.0398.0695.1295.8495.842,867,400
25 May 202298.2299.5096.7598.2998.292,415,600
24 May 202299.68100.6497.7599.3299.321,927,300
23 May 202297.73102.2097.04101.48101.482,622,200
20 May 2022103.00103.2095.4197.0297.023,455,000
19 May 2022100.51102.87100.24101.36101.362,693,500
18 May 2022103.74104.65101.03101.45101.452,883,500
17 May 2022102.97104.43101.18104.15104.152,718,100
16 May 2022100.25102.1099.04101.36101.362,845,200
13 May 202298.05100.8797.6398.9598.952,599,100
12 May 202295.5096.4793.0195.4195.412,982,300
11 May 202294.9899.9294.9697.0397.033,229,200
10 May 202295.7299.2593.2894.2994.293,304,300
09 May 2022100.59101.0092.4492.8792.875,212,000
06 May 2022102.64104.30100.30103.79103.793,045,500
05 May 2022107.72107.82102.04103.52103.523,919,700
04 May 2022106.47107.66104.12107.31107.314,064,900
03 May 2022103.00106.9499.35105.62105.628,118,100
02 May 202297.67100.2996.7499.2199.214,154,200
29 Apr 2022102.41104.7597.8998.2598.254,584,300
28 Apr 2022101.87102.1598.66101.30101.302,941,100
27 Apr 202299.99101.8997.13101.09101.093,300,800
26 Apr 2022100.06101.1297.1098.9498.944,126,000
25 Apr 202299.99100.7096.0199.5899.587,622,000
22 Apr 2022106.86108.89103.74103.81103.813,146,300
21 Apr 2022113.76114.13107.03107.91107.913,536,200
20 Apr 2022113.11114.81109.76113.12113.122,725,400
19 Apr 2022113.69113.91111.42113.34113.342,427,900
18 Apr 2022112.29117.25111.91114.50114.504,532,100
14 Apr 2022109.48112.88109.25112.00112.002,850,000
13 Apr 2022110.45111.15107.03109.75109.753,198,800
12 Apr 2022108.42110.20107.79108.86108.862,621,600
11 Apr 2022106.11107.87103.55107.76107.762,734,800
08 Apr 2022106.05107.82104.50106.02106.023,077,300
07 Apr 2022101.77104.69101.61104.35104.352,917,300
06 Apr 2022101.10104.39100.65101.18101.183,449,900
05 Apr 2022104.19104.99100.83101.20101.203,250,900
04 Apr 2022104.98105.31100.91102.80102.803,510,100
01 Apr 2022104.24106.82103.12103.77103.772,859,200
31 Mar 2022102.85105.50102.02103.99103.993,685,500
30 Mar 2022102.92104.74101.25102.06102.062,964,100
30 Mar 20220.48 Dividend
29 Mar 2022100.26102.4995.87101.33100.856,979,000
28 Mar 2022106.32107.06104.25106.69106.184,243,800
25 Mar 2022107.00108.84106.78108.43107.922,129,600
24 Mar 2022105.80108.34105.04106.84106.332,720,800
23 Mar 2022105.60107.84104.00105.50105.002,698,900
22 Mar 2022105.52105.74103.13104.56104.064,310,500
21 Mar 2022101.57105.47101.07105.22104.724,625,200
18 Mar 202298.24100.4497.8399.6599.183,307,700
17 Mar 202295.3598.6395.1698.2497.776,368,400
16 Mar 202298.2799.5292.7893.8293.386,189,000
15 Mar 202295.6598.3294.4997.4396.974,037,500
14 Mar 202299.65100.2295.7999.0698.595,642,400
11 Mar 202298.49102.2598.45101.40100.924,644,100
10 Mar 202297.48102.1196.76101.90101.428,450,400
09 Mar 202290.7695.0888.9195.0394.587,279,300
08 Mar 202297.3099.3694.1294.8194.369,054,300
07 Mar 202296.22101.6396.0199.3998.9211,337,400
04 Mar 202289.4395.0789.1994.9994.548,016,400
03 Mar 202289.0090.9587.7089.6889.265,205,400
02 Mar 202286.3789.8486.0388.0087.586,768,700
01 Mar 202285.9688.4184.1484.9384.534,868,800
28 Feb 202281.5186.1281.0685.9985.588,293,600
25 Feb 202278.0581.2876.8481.2280.846,068,000
24 Feb 202274.7777.6774.5077.4877.115,500,200
23 Feb 202276.2576.4374.9175.1174.751,564,600
22 Feb 202276.3477.0274.7575.7475.383,531,500
18 Feb 202277.6977.7975.1075.7875.423,007,100
17 Feb 202277.4778.7676.3177.1776.804,359,300
16 Feb 202274.1975.4673.6875.0674.702,885,500
15 Feb 202273.2374.6370.5574.4174.062,835,600
14 Feb 202276.0476.2672.3373.3973.043,008,100
11 Feb 202275.8976.6975.2076.2875.924,679,300
10 Feb 202274.7377.9274.4475.8575.492,340,200
09 Feb 202275.1275.9474.7675.1774.812,384,100
08 Feb 202272.7074.4972.3074.3073.953,448,000
07 Feb 202272.4872.9371.4172.6072.262,837,100
04 Feb 202271.6473.0771.5572.4172.072,028,600
03 Feb 202273.3773.3871.9072.0871.741,403,800
02 Feb 202273.1474.0572.5173.8173.462,236,900
01 Feb 202270.6273.1870.4273.1172.762,847,500
31 Jan 202268.4369.9267.8569.8069.472,004,100
28 Jan 202269.2669.3767.8768.5868.263,075,500
27 Jan 202270.9671.5568.8869.3068.971,467,500
26 Jan 202271.0671.7569.3970.0369.702,264,600
25 Jan 202268.9669.8167.4369.6669.333,331,200
24 Jan 202269.1170.8067.4169.6369.303,780,500
21 Jan 202271.4071.6670.2670.8270.484,092,200
20 Jan 202274.2274.2271.9871.9971.652,104,100
19 Jan 202274.6574.9173.3373.8273.473,120,600
18 Jan 202272.3074.5671.8374.1973.845,750,000
14 Jan 202271.0072.6770.8671.9871.642,436,600
13 Jan 202272.7273.0070.8671.0370.692,147,400
12 Jan 202271.2072.6571.1072.3071.965,619,300
11 Jan 202268.8770.0667.9470.0169.682,533,200
10 Jan 202268.8669.0067.2368.6068.283,510,400
07 Jan 202269.2170.1369.0369.1368.802,041,500
06 Jan 202269.9070.3268.4469.2568.923,110,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...