Nutrien Ltd. (NTR)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 03:06PM EDT. Market open.
Time Period:
Sept 10, 2023 - Sept 10, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Sept 10, 2024 | 45.53 | 45.93 | 44.65 | 45.06 | 45.06 | 1,698,177 |
| Sept 09, 2024 | 46.35 | 46.75 | 46.08 | 46.09 | 46.09 | 1,520,100 |
| Sept 06, 2024 | 46.34 | 46.90 | 46.04 | 46.33 | 46.33 | 2,093,500 |
| Sept 05, 2024 | 47.39 | 47.55 | 46.40 | 46.51 | 46.51 | 1,396,300 |
| Sept 04, 2024 | 46.58 | 47.43 | 46.55 | 46.97 | 46.97 | 1,255,600 |
| Sept 03, 2024 | 47.84 | 47.95 | 45.98 | 46.44 | 46.44 | 2,594,400 |
| Aug 30, 2024 | 48.26 | 48.52 | 47.84 | 48.42 | 48.42 | 1,374,900 |
| Aug 29, 2024 | 48.20 | 48.54 | 47.54 | 48.26 | 48.26 | 1,297,900 |
| Aug 28, 2024 | 48.09 | 48.37 | 47.65 | 47.79 | 47.79 | 1,180,300 |
| Aug 27, 2024 | 48.26 | 48.58 | 48.05 | 48.44 | 48.44 | 1,342,100 |
| Aug 26, 2024 | 48.62 | 49.25 | 48.55 | 48.58 | 48.58 | 1,344,900 |
| Aug 23, 2024 | 47.50 | 48.40 | 47.50 | 48.24 | 48.24 | 1,234,500 |
| Aug 22, 2024 | 47.66 | 47.71 | 46.83 | 47.17 | 47.17 | 1,615,300 |
| Aug 21, 2024 | 47.15 | 48.01 | 47.03 | 47.75 | 47.75 | 1,682,400 |
| Aug 20, 2024 | 47.21 | 47.38 | 46.72 | 46.80 | 46.80 | 1,327,600 |
| Aug 19, 2024 | 46.82 | 47.98 | 46.81 | 47.34 | 47.34 | 1,215,400 |
| Aug 16, 2024 | 46.47 | 46.88 | 46.17 | 46.78 | 46.78 | 1,491,100 |
| Aug 15, 2024 | 46.33 | 46.99 | 46.28 | 46.34 | 46.34 | 2,624,700 |
| Aug 14, 2024 | 46.48 | 46.67 | 45.55 | 45.89 | 45.89 | 1,867,000 |
| Aug 13, 2024 | 46.36 | 46.98 | 45.93 | 46.50 | 46.50 | 2,806,900 |
| Aug 12, 2024 | 46.05 | 46.76 | 45.76 | 46.17 | 46.17 | 1,698,600 |
| Aug 09, 2024 | 46.06 | 46.33 | 45.34 | 45.94 | 45.94 | 2,471,000 |
| Aug 08, 2024 | 46.65 | 46.73 | 44.90 | 46.03 | 46.03 | 4,417,500 |
| Aug 07, 2024 | 47.47 | 48.10 | 46.57 | 47.08 | 47.08 | 4,040,800 |
| Aug 06, 2024 | 47.09 | 47.65 | 46.48 | 47.18 | 47.18 | 7,409,000 |
| Aug 05, 2024 | 46.40 | 47.55 | 45.90 | 47.24 | 47.24 | 1,693,200 |
| Aug 02, 2024 | 48.90 | 49.06 | 47.51 | 47.92 | 47.92 | 2,077,300 |
| Aug 01, 2024 | 51.00 | 51.41 | 49.41 | 49.89 | 49.89 | 1,367,700 |
| Jul 31, 2024 | 51.22 | 51.80 | 50.75 | 51.20 | 51.20 | 1,731,600 |
| Jul 30, 2024 | 50.40 | 50.92 | 50.13 | 50.75 | 50.75 | 1,069,700 |
| Jul 29, 2024 | 51.00 | 51.15 | 49.72 | 50.36 | 50.36 | 1,303,900 |
| Jul 26, 2024 | 51.17 | 51.53 | 50.58 | 51.22 | 51.22 | 1,484,800 |
| Jul 25, 2024 | 49.34 | 50.93 | 49.11 | 50.75 | 50.75 | 1,747,800 |
| Jul 24, 2024 | 49.73 | 50.25 | 49.38 | 49.45 | 49.45 | 1,708,200 |
| Jul 23, 2024 | 50.42 | 50.42 | 49.34 | 49.59 | 49.59 | 1,752,400 |
| Jul 22, 2024 | 50.75 | 50.79 | 49.78 | 50.43 | 50.43 | 1,476,000 |
| Jul 19, 2024 | 50.61 | 50.78 | 49.90 | 50.53 | 50.53 | 1,400,400 |
| Jul 18, 2024 | 52.04 | 52.38 | 50.02 | 50.80 | 50.80 | 2,218,200 |
| Jul 17, 2024 | 50.92 | 52.43 | 50.50 | 52.20 | 52.20 | 2,649,400 |
| Jul 16, 2024 | 49.70 | 51.16 | 49.43 | 50.91 | 50.91 | 1,513,900 |
| Jul 15, 2024 | 49.63 | 50.03 | 48.95 | 50.01 | 50.01 | 1,592,500 |
| Jul 12, 2024 | 49.91 | 50.44 | 49.54 | 49.68 | 49.68 | 2,447,400 |
| Jul 11, 2024 | 48.78 | 49.77 | 48.69 | 49.67 | 49.67 | 2,221,200 |
| Jul 10, 2024 | 48.68 | 48.72 | 47.86 | 48.29 | 48.29 | 2,939,900 |
| Jul 09, 2024 | 49.11 | 49.37 | 48.51 | 48.56 | 48.56 | 2,821,000 |
| Jul 08, 2024 | 50.02 | 50.10 | 48.64 | 49.08 | 49.08 | 2,538,000 |
| Jul 05, 2024 | 51.40 | 51.40 | 49.88 | 49.93 | 49.93 | 2,027,700 |
| Jul 03, 2024 | 50.38 | 51.36 | 50.32 | 50.90 | 50.90 | 1,165,700 |
| Jul 02, 2024 | 50.49 | 50.79 | 49.57 | 49.98 | 49.98 | 2,009,300 |
| Jul 01, 2024 | 51.14 | 51.20 | 50.15 | 50.17 | 50.17 | 1,377,800 |
| Jun 28, 2024 | 51.80 | 52.05 | 50.68 | 50.91 | 50.91 | 2,118,400 |
| Jun 28, 2024 | 0.54 Dividend | |||||
| Jun 27, 2024 | 51.95 | 52.37 | 51.61 | 51.97 | 51.43 | 1,170,900 |
| Jun 26, 2024 | 51.97 | 52.25 | 51.69 | 52.15 | 51.61 | 1,385,700 |
| Jun 25, 2024 | 52.26 | 52.26 | 51.41 | 52.12 | 51.58 | 1,723,900 |
| Jun 24, 2024 | 51.56 | 52.75 | 51.49 | 52.65 | 52.10 | 1,714,500 |
| Jun 21, 2024 | 51.90 | 52.12 | 51.14 | 51.57 | 51.03 | 2,744,100 |
| Jun 20, 2024 | 51.06 | 52.10 | 50.85 | 51.94 | 51.40 | 1,731,800 |
| Jun 18, 2024 | 50.78 | 51.52 | 50.45 | 51.01 | 50.48 | 1,702,300 |
| Jun 17, 2024 | 51.15 | 51.15 | 50.14 | 50.74 | 50.21 | 1,423,900 |
| Jun 14, 2024 | 50.92 | 51.25 | 50.40 | 51.22 | 50.69 | 1,730,000 |
| Jun 13, 2024 | 52.50 | 52.50 | 51.06 | 51.28 | 50.75 | 2,086,100 |
| Jun 12, 2024 | 54.09 | 54.47 | 51.77 | 52.42 | 51.88 | 2,653,300 |
| Jun 11, 2024 | 54.49 | 54.82 | 53.02 | 53.20 | 52.65 | 2,142,400 |
| Jun 10, 2024 | 55.56 | 55.87 | 54.81 | 55.12 | 54.55 | 1,415,400 |
| Jun 07, 2024 | 55.25 | 55.92 | 55.01 | 55.41 | 54.83 | 1,290,300 |
| Jun 06, 2024 | 55.59 | 56.01 | 55.03 | 55.87 | 55.29 | 1,568,000 |
| Jun 05, 2024 | 57.43 | 57.55 | 55.57 | 55.74 | 55.16 | 1,481,100 |
| Jun 04, 2024 | 57.23 | 57.41 | 56.78 | 57.21 | 56.62 | 1,733,300 |
| Jun 03, 2024 | 58.77 | 59.26 | 57.21 | 57.67 | 57.07 | 905,900 |
| May 31, 2024 | 57.50 | 58.75 | 57.15 | 58.61 | 58.00 | 1,427,600 |
| May 30, 2024 | 57.04 | 58.11 | 57.04 | 57.31 | 56.71 | 1,386,800 |
| May 29, 2024 | 58.51 | 58.56 | 56.94 | 57.04 | 56.45 | 1,475,600 |
| May 28, 2024 | 59.45 | 59.83 | 59.18 | 59.30 | 58.68 | 1,135,400 |
| May 24, 2024 | 59.41 | 59.64 | 58.76 | 58.86 | 58.25 | 902,700 |
| May 23, 2024 | 60.50 | 60.87 | 58.92 | 59.21 | 58.59 | 1,204,100 |
| May 22, 2024 | 59.09 | 60.84 | 58.70 | 60.33 | 59.70 | 1,877,300 |
| May 21, 2024 | 59.29 | 59.99 | 59.10 | 59.58 | 58.96 | 1,490,800 |
| May 20, 2024 | 58.00 | 60.67 | 58.00 | 59.97 | 59.35 | 2,281,500 |
| May 17, 2024 | 57.42 | 57.98 | 56.84 | 57.76 | 57.16 | 1,151,500 |
| May 16, 2024 | 57.21 | 57.40 | 56.76 | 57.17 | 56.58 | 1,855,500 |
| May 15, 2024 | 57.90 | 58.17 | 57.15 | 57.34 | 56.74 | 1,522,300 |
| May 14, 2024 | 57.40 | 57.96 | 57.24 | 57.50 | 56.90 | 901,900 |
| May 13, 2024 | 58.23 | 58.42 | 56.85 | 56.96 | 56.37 | 1,365,700 |
| May 10, 2024 | 58.47 | 59.10 | 58.14 | 58.17 | 57.57 | 2,178,400 |
| May 09, 2024 | 56.14 | 58.31 | 56.14 | 58.17 | 57.57 | 3,298,700 |
| May 08, 2024 | 54.81 | 55.62 | 54.63 | 55.43 | 54.85 | 1,749,800 |
| May 07, 2024 | 54.13 | 55.34 | 54.04 | 55.26 | 54.69 | 1,682,100 |
| May 06, 2024 | 53.27 | 54.26 | 53.27 | 54.01 | 53.45 | 1,554,000 |
| May 03, 2024 | 53.16 | 53.79 | 52.91 | 52.93 | 52.38 | 989,200 |
| May 02, 2024 | 52.50 | 52.75 | 51.60 | 52.62 | 52.07 | 2,136,200 |
| May 01, 2024 | 52.63 | 53.04 | 51.67 | 52.47 | 51.92 | 1,825,000 |
| Apr 30, 2024 | 53.75 | 53.84 | 52.74 | 52.77 | 52.22 | 1,447,100 |
| Apr 29, 2024 | 53.51 | 54.63 | 53.00 | 54.08 | 53.52 | 1,890,700 |
| Apr 26, 2024 | 52.21 | 52.63 | 51.76 | 52.55 | 52.00 | 1,227,900 |
| Apr 25, 2024 | 52.11 | 52.31 | 51.44 | 52.05 | 51.51 | 1,536,400 |
| Apr 24, 2024 | 52.26 | 52.57 | 51.82 | 52.29 | 51.75 | 1,138,900 |
| Apr 23, 2024 | 52.00 | 52.63 | 51.73 | 52.27 | 51.73 | 1,510,700 |
| Apr 22, 2024 | 52.78 | 52.78 | 51.90 | 52.30 | 51.76 | 978,000 |
| Apr 19, 2024 | 52.63 | 53.08 | 52.42 | 52.78 | 52.23 | 1,030,800 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.