Nutrien Ltd. (NTR)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

35.24-0.50 (-1.40%)

At close: 4:00PM EDT

35.24 0.00 (0.00%)
After hours: 4:15PM EDT

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Aug. 06, 2020	35.75	35.86	35.09	35.24	35.24	1,232,700
Aug. 05, 2020	35.43	35.84	35.16	35.74	35.74	2,412,400
Aug. 04, 2020	33.22	34.97	33.07	34.94	34.94	3,690,900
Aug. 03, 2020	32.59	33.25	32.49	33.01	33.01	774,100
Jul. 31, 2020	33.03	33.10	32.18	32.59	32.59	1,381,300
Jul. 30, 2020	33.00	33.35	32.54	33.29	33.29	2,036,800
Jul. 29, 2020	33.17	33.63	32.90	33.52	33.52	2,564,100
Jul. 28, 2020	33.23	33.40	32.55	33.13	33.13	3,044,900
Jul. 27, 2020	32.69	33.44	32.62	33.44	33.44	1,802,300
Jul. 24, 2020	33.12	33.15	32.56	32.60	32.60	1,794,100
Jul. 23, 2020	33.10	33.91	32.96	33.20	33.20	1,347,800
Jul. 22, 2020	32.87	33.25	32.76	33.19	33.19	738,400
Jul. 21, 2020	32.79	33.28	32.72	32.95	32.95	1,184,200
Jul. 20, 2020	33.19	33.49	32.46	32.47	32.47	1,170,000
Jul. 17, 2020	33.66	33.77	33.25	33.33	33.33	1,243,700
Jul. 16, 2020	33.46	33.79	33.17	33.43	33.43	906,000
Jul. 15, 2020	33.44	34.07	33.44	33.66	33.66	1,563,700
Jul. 14, 2020	33.09	33.27	32.76	33.05	33.05	1,388,000
Jul. 13, 2020	32.62	33.56	32.55	33.24	33.24	1,643,100
Jul. 10, 2020	31.00	31.85	31.00	31.76	31.76	1,436,400
Jul. 09, 2020	31.85	31.85	30.56	31.26	31.26	1,828,800
Jul. 08, 2020	32.55	32.77	31.62	31.78	31.78	1,512,600
Jul. 07, 2020	32.97	33.15	32.57	32.60	32.60	931,000
Jul. 06, 2020	33.19	33.54	32.86	33.27	33.27	1,275,200
Jul. 02, 2020	32.85	33.10	32.18	32.56	32.56	1,362,000
Jul. 01, 2020	32.25	33.12	31.83	32.17	32.17	1,734,600
Jun. 30, 2020	32.41	32.49	31.88	32.10	32.10	3,068,300
Jun. 29, 2020	32.61	33.13	32.39	32.65	32.65	1,914,100
Jun. 29, 2020	0.45 Dividend
Jun. 26, 2020	33.51	33.70	32.75	33.03	32.58	1,761,200
Jun. 25, 2020	33.38	33.71	33.02	33.70	33.24	2,048,900
Jun. 24, 2020	34.97	35.11	33.48	33.52	33.06	1,842,300
Jun. 23, 2020	36.09	36.13	35.16	35.18	34.70	939,800
Jun. 22, 2020	35.52	35.70	35.16	35.62	35.13	1,146,100
Jun. 19, 2020	36.86	36.86	35.53	35.68	35.19	932,300
Jun. 18, 2020	36.48	36.67	36.01	36.20	35.71	762,400
Jun. 17, 2020	37.15	37.25	36.62	36.66	36.16	842,900
Jun. 16, 2020	37.25	37.53	36.39	36.89	36.39	1,278,700
Jun. 15, 2020	35.22	36.46	35.14	36.18	35.69	1,055,100
Jun. 12, 2020	36.61	37.08	35.67	36.23	35.74	1,178,600
Jun. 11, 2020	36.46	36.59	35.37	35.55	35.07	1,690,600
Jun. 10, 2020	38.37	38.43	37.52	37.73	37.22	1,317,500
Jun. 09, 2020	38.28	38.52	37.82	38.32	37.80	1,655,500
Jun. 08, 2020	38.54	39.20	38.30	39.07	38.54	1,594,000
Jun. 05, 2020	37.76	38.45	37.61	38.23	37.71	2,213,800
Jun. 04, 2020	37.32	37.35	36.51	36.67	36.17	1,189,100
Jun. 03, 2020	36.93	37.64	36.75	37.48	36.97	1,455,700
Jun. 02, 2020	35.33	36.75	35.05	36.42	35.92	2,992,000
Jun. 01, 2020	33.98	35.27	33.89	35.07	34.59	1,470,700
May 29, 2020	34.25	34.44	33.76	34.00	33.54	1,077,600
May 28, 2020	34.74	34.79	33.89	34.43	33.96	1,254,600
May 27, 2020	34.13	34.65	33.88	34.59	34.12	1,576,000
May 26, 2020	33.98	34.22	33.53	33.55	33.09	1,046,100
May 22, 2020	32.49	32.98	32.10	32.93	32.48	1,298,100
May 21, 2020	32.25	32.87	32.18	32.61	32.17	1,135,100
May 20, 2020	32.90	33.14	32.08	32.27	31.83	1,416,200
May 19, 2020	33.23	33.32	32.34	32.43	31.99	1,186,600
May 18, 2020	32.54	33.24	32.51	32.86	32.41	1,153,400
May 15, 2020	31.48	32.24	31.33	31.69	31.26	1,216,700
May 14, 2020	30.58	31.58	29.70	31.58	31.15	2,064,400
May 13, 2020	32.88	32.95	31.02	31.28	30.85	1,943,400
May 12, 2020	34.57	34.73	32.96	32.98	32.53	1,499,900
May 11, 2020	34.79	34.93	33.83	34.61	34.14	1,427,700
May 08, 2020	34.82	36.21	34.82	35.51	35.03	1,793,500
May 07, 2020	35.90	36.01	34.33	34.44	33.97	3,000,000
May 06, 2020	35.91	36.35	35.39	35.43	34.95	1,327,100
May 05, 2020	36.16	36.98	35.55	35.70	35.21	1,946,800
May 04, 2020	34.40	35.55	34.10	35.41	34.93	1,259,500
May 01, 2020	35.02	35.12	34.33	34.68	34.21	1,016,800
Apr. 30, 2020	36.50	36.63	35.42	35.71	35.22	1,456,900
Apr. 29, 2020	36.30	37.08	36.03	36.94	36.44	1,946,300
Apr. 28, 2020	36.08	36.26	34.70	35.65	35.16	1,177,800
Apr. 27, 2020	34.52	35.45	34.23	35.29	34.81	1,111,000
Apr. 24, 2020	34.78	34.85	34.05	34.57	34.10	881,200
Apr. 23, 2020	34.64	35.04	34.28	34.37	33.90	1,382,200
Apr. 22, 2020	34.42	34.53	33.81	34.30	33.83	1,268,300
Apr. 21, 2020	34.63	34.97	33.56	33.60	33.14	1,493,100
Apr. 20, 2020	35.35	36.77	34.67	35.74	35.25	2,599,600
Apr. 17, 2020	35.40	36.30	35.00	35.81	35.32	1,332,100
Apr. 16, 2020	34.60	34.85	33.70	34.15	33.68	1,526,700
Apr. 15, 2020	34.42	35.12	34.07	34.61	34.14	1,545,000
Apr. 14, 2020	36.16	36.83	35.21	35.68	35.19	1,321,900
Apr. 13, 2020	36.66	36.89	35.40	35.76	35.27	1,313,700
Apr. 09, 2020	36.47	37.22	35.96	36.76	36.26	1,872,600
Apr. 08, 2020	35.34	35.92	34.55	35.81	35.32	1,398,900
Apr. 07, 2020	35.97	36.36	34.69	34.95	34.47	2,473,900
Apr. 06, 2020	34.09	34.61	33.61	34.40	33.93	1,554,000
Apr. 03, 2020	32.76	33.22	32.12	32.64	32.20	1,989,300
Apr. 02, 2020	31.66	33.62	31.66	32.80	32.35	2,515,200
Apr. 01, 2020	32.80	33.47	31.51	31.62	31.19	1,996,400
Mar. 31, 2020	32.17	34.24	32.05	33.94	33.48	2,736,600
Mar. 30, 2020	30.45	32.49	30.20	32.45	32.01	2,183,300
Mar. 30, 2020	0.45 Dividend
Mar. 27, 2020	31.48	31.80	29.99	30.97	30.10	2,406,600
Mar. 26, 2020	31.27	33.24	31.15	32.66	31.75	3,187,400
Mar. 25, 2020	29.19	31.57	28.62	30.64	29.78	3,398,600
Mar. 24, 2020	27.26	28.78	26.58	28.66	27.86	3,359,200
Mar. 23, 2020	27.50	27.92	25.59	25.79	25.07	3,355,600
Mar. 20, 2020	27.74	29.34	27.25	27.75	26.97	2,971,100
Mar. 19, 2020	24.82	27.67	24.26	27.40	26.63	3,530,700
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P/TSX16,579.10+77.49(+0.47%)

S&P 5003,349.16+21.39(+0.64%)

DOW27,386.98+185.46(+0.68%)

Nutrien Ltd. (NTR)

S&P/TSX
16,579.10
+77.49(+0.47%)

S&P 500
3,349.16
+21.39(+0.64%)

DOW
27,386.98
+185.46(+0.68%)