Nutrien Ltd (NY: NTR )

71.42 USD +0.18 (+0.25%)
Official Closing Price Updated: 7:00 PM EDT, Oct 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 18, 2021 71.00 71.79 70.66 71.42 1,193,617 +0.18(+0.25%)
Oct 15, 2021 72.00 72.21 70.77 71.24 1,431,943 -0.50(-0.70%)
Oct 14, 2021 71.42 72.01 70.91 71.74 1,245,070 +1.26(+1.79%)
Oct 13, 2021 70.62 70.86 69.80 70.48 1,188,249 -0.14(-0.20%)
Oct 12, 2021 71.05 71.93 70.35 70.62 1,595,313 -0.74(-1.04%)
Oct 11, 2021 70.98 72.16 70.85 71.36 2,276,029 +1.17(+1.67%)
Oct 08, 2021 69.87 70.43 69.60 70.19 2,134,782 +0.69(+0.99%)
Oct 07, 2021 68.55 69.91 68.41 69.50 2,355,064 +1.50(+2.21%)
Oct 06, 2021 67.94 68.28 66.58 68.00 2,300,786 -0.32(-0.47%)
Oct 05, 2021 68.00 68.59 67.36 68.32 2,382,817 +0.56(+0.83%)
Oct 04, 2021 67.91 68.19 67.16 67.76 3,118,405 +0.56(+0.83%)
Oct 01, 2021 65.25 67.52 65.18 67.20 3,686,484 +2.37(+3.66%)
Sep 30, 2021 65.09 65.55 64.34 64.83 1,612,289 -0.07(-0.11%)
Sep 29, 2021 65.65 65.92 64.90 64.90 1,712,655 -0.93(-1.41%)
Sep 28, 2021 66.05 66.41 65.34 65.83 1,850,643 -0.43(-0.65%)
Sep 27, 2021 65.40 66.47 65.11 66.26 2,088,749 +1.35(+2.08%)
Sep 24, 2021 64.21 65.11 63.86 64.91 1,183,047 +0.33(+0.51%)
Sep 23, 2021 63.74 64.62 63.64 64.58 2,168,837 +1.50(+2.38%)
Sep 22, 2021 63.06 63.77 62.76 63.08 1,332,873 +0.88(+1.41%)
Sep 21, 2021 62.25 62.59 61.43 62.20 1,124,601 +0.48(+0.78%)
Sep 20, 2021 61.18 62.12 60.60 61.72 1,507,421 -1.33(-2.11%)
Sep 17, 2021 62.68 63.38 61.98 63.05 1,635,477 -0.11(-0.17%)
Sep 16, 2021 63.31 64.36 62.67 63.16 1,626,464 -0.27(-0.43%)
Sep 15, 2021 61.26 63.51 61.25 63.43 1,694,866 +2.39(+3.92%)
Sep 14, 2021 62.70 62.76 60.83 61.04 1,351,723 -1.22(-1.96%)
Sep 13, 2021 62.59 62.78 61.81 62.26 1,074,522 +0.25(+0.40%)
Sep 10, 2021 63.14 63.14 61.96 62.01 1,105,772 -0.62(-0.99%)
Sep 09, 2021 60.33 63.18 60.18 62.63 2,406,534 +2.03(+3.35%)
Sep 08, 2021 62.07 62.37 60.14 60.60 1,634,955 -1.55(-2.49%)
Sep 07, 2021 61.00 62.26 60.95 62.15 1,527,163 +0.99(+1.62%)
Sep 03, 2021 61.79 61.89 60.88 61.16 682,984 -0.50(-0.81%)
Sep 02, 2021 60.40 61.70 60.28 61.66 1,190,458 +1.40(+2.32%)
Sep 01, 2021 61.01 61.19 59.82 60.26 1,172,476 -0.43(-0.71%)
Aug 31, 2021 60.88 61.36 60.49 60.69 1,535,240 -0.21(-0.34%)
Aug 30, 2021 61.42 61.59 60.75 60.90 867,266 -0.38(-0.62%)
Aug 27, 2021 60.00 61.56 59.99 61.28 1,110,509 +1.23(+2.05%)
Aug 26, 2021 60.68 60.73 59.93 60.05 857,601 -0.69(-1.14%)
Aug 25, 2021 60.72 61.19 60.25 60.74 706,749 -0.05(-0.08%)
Aug 24, 2021 60.59 61.26 60.46 60.79 851,349 +0.51(+0.85%)
Aug 23, 2021 60.38 60.77 59.99 60.28 917,801 +0.95(+1.60%)
Aug 20, 2021 57.87 59.94 57.66 59.33 1,936,144 +1.27(+2.19%)
Aug 19, 2021 59.52 59.75 57.45 58.06 2,183,317 -2.24(-3.71%)
Aug 18, 2021 60.69 61.25 60.25 60.30 2,625,023 -0.39(-0.64%)
Aug 17, 2021 61.85 61.94 59.89 60.69 2,747,354 -1.54(-2.47%)
Aug 16, 2021 62.96 63.02 61.85 62.23 1,376,512 -1.38(-2.17%)
Aug 13, 2021 63.48 63.93 63.11 63.61 1,134,618 -0.02(-0.03%)
Aug 12, 2021 63.50 63.89 62.47 63.63 1,244,560 +0.00(+0.00%)
Aug 11, 2021 64.20 64.30 63.01 63.63 1,554,895 -0.40(-0.62%)
Aug 10, 2021 61.17 64.53 60.79 64.03 4,546,968 +3.71(+6.15%)
Aug 09, 2021 59.35 60.53 59.29 60.32 1,861,924 +0.82(+1.38%)
Aug 06, 2021 58.48 59.53 58.29 59.50 1,451,994 +1.48(+2.55%)
Aug 05, 2021 57.85 58.63 57.70 58.02 1,324,783 +0.25(+0.43%)
Aug 04, 2021 58.87 59.14 57.75 57.77 1,689,783 -1.38(-2.33%)
Aug 03, 2021 58.43 59.32 57.55 59.15 1,597,061 +1.26(+2.18%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.