New Zealand markets closed

CF Industries Holdings, Inc. (CF)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
79.15+1.45 (+1.87%)
At close: 04:00PM EDT
78.70 -0.45 (-0.57%)
After hours: 06:00PM EDT
Time period:
15 Sept 2023 - 15 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
13 Sept 202478.5179.7778.3379.1579.151,279,900
12 Sept 202477.4978.6877.4977.7077.701,494,000
11 Sept 202476.9977.6876.1177.4577.451,462,500
10 Sept 202478.3378.4276.4776.7876.781,552,800
09 Sept 202478.3679.2977.6378.4778.471,484,500
06 Sept 202478.3979.6978.0178.5678.561,444,200
05 Sept 202480.5080.8378.4278.5478.541,363,100
04 Sept 202479.8280.8779.8280.1380.131,337,700
03 Sept 202482.1782.2478.3879.1179.112,946,400
30 Aug 202482.8683.3182.1983.0983.091,772,200
29 Aug 202482.3483.4481.8982.9382.931,380,300
28 Aug 202481.1082.2681.0081.8581.851,308,900
27 Aug 202481.4981.8781.1781.6281.621,300,000
26 Aug 202480.5381.9780.0981.6481.641,180,500
23 Aug 202479.3780.6879.1180.4180.411,249,200
22 Aug 202480.0980.1878.5578.8878.881,457,100
21 Aug 202480.6080.9979.9880.1380.131,252,100
20 Aug 202480.9581.3079.9980.0680.061,186,700
19 Aug 202481.2381.7880.9081.1481.14863,800
16 Aug 202480.6581.3679.4780.9780.971,777,100
15 Aug 202480.8580.9579.4579.7879.781,533,200
15 Aug 20240.5 Dividend
14 Aug 202480.5981.0280.0280.5580.051,291,600
13 Aug 202480.8081.6680.0380.9380.431,283,500
12 Aug 202480.0081.8479.9680.8580.352,215,100
09 Aug 202479.6779.8677.7179.7979.291,554,100
08 Aug 202477.1979.6275.5379.5379.042,982,100
07 Aug 202474.4875.2373.2273.3072.852,877,000
06 Aug 202473.0073.5972.1573.4072.941,823,000
05 Aug 202472.2272.9971.4772.8672.411,588,200
02 Aug 202475.0675.2271.8073.2272.771,751,700
01 Aug 202476.5477.8475.5575.8075.331,579,700
31 Jul 202476.5077.5476.2476.3975.921,540,900
30 Jul 202474.5776.7974.3476.4375.961,678,700
29 Jul 202475.0175.2274.0174.6374.171,235,500
26 Jul 202473.8475.1473.7075.0474.571,668,600
25 Jul 202471.4173.9471.2773.5173.051,615,500
24 Jul 202470.7871.6270.4971.4871.041,216,500
23 Jul 202470.8171.3770.4270.5270.081,935,300
22 Jul 202472.0872.1871.0371.3970.95992,100
19 Jul 202472.8772.8771.1271.7471.291,124,900
18 Jul 202472.7173.1872.0472.4171.961,243,800
17 Jul 202473.1873.7272.6272.8772.421,752,800
16 Jul 202470.3673.5170.3173.2072.751,716,800
15 Jul 202470.2970.8669.7270.7570.311,625,500
12 Jul 202470.8271.0370.0170.6470.201,411,700
11 Jul 202469.9971.4169.9770.3569.911,758,700
10 Jul 202470.0270.1969.3869.7569.322,205,200
09 Jul 202469.1970.1169.1369.8769.442,123,700
08 Jul 202470.1070.4469.1669.3868.951,830,700
05 Jul 202469.8170.5369.3370.1469.703,342,600
03 Jul 202470.8371.1869.8069.9669.531,879,900
02 Jul 202473.5973.7370.4470.8370.392,207,100
01 Jul 202474.2974.8073.2173.3872.921,320,600
28 Jun 202475.1675.5773.8574.1273.662,999,600
27 Jun 202475.8676.4274.7174.7674.301,471,300
26 Jun 202475.4176.3275.1376.2275.751,674,900
25 Jun 202475.1376.0774.8875.4474.971,224,200
24 Jun 202473.8676.0573.5475.6075.132,835,500
21 Jun 202473.9074.1972.8173.1172.665,844,700
20 Jun 202473.7275.0473.6274.1373.672,458,600
18 Jun 202474.1574.8973.2873.5573.092,017,400
17 Jun 202473.1974.4173.1474.0273.561,865,700
14 Jun 202472.6573.7572.5473.2672.811,764,000
13 Jun 202475.1675.4472.4672.9572.503,132,400
12 Jun 202477.0077.8074.8175.1974.721,828,000
11 Jun 202478.1278.1276.3076.8176.331,617,200
10 Jun 202477.5778.9777.2978.6778.181,923,400
07 Jun 202477.6578.6777.1877.8677.381,916,600
06 Jun 202476.9177.6876.4477.3076.821,522,600
05 Jun 202480.0880.0876.0876.8476.362,907,800
04 Jun 202481.2682.1479.3680.5180.013,007,500
03 Jun 202479.3680.9279.1580.5480.042,480,700
31 May 202476.9779.7776.4079.7379.245,632,500
30 May 202476.9377.7376.2676.9876.501,655,100
29 May 202478.1578.5076.8777.1076.621,704,300
28 May 202477.5779.2777.5778.7178.221,879,000
24 May 202478.5078.6177.0677.5177.031,867,500
23 May 202479.4379.5277.7878.2677.772,838,200
22 May 202477.7280.9277.0679.6879.192,263,400
21 May 202478.3679.4077.5978.5878.091,587,600
20 May 202476.1579.2276.1578.5678.071,966,600
17 May 202477.2877.4075.7476.2275.751,285,500
16 May 202474.8177.5274.4677.3276.842,681,300
15 May 202474.7275.3474.0274.8274.361,653,000
14 May 202473.9774.5273.9474.3873.921,263,300
14 May 20240.5 Dividend
13 May 202474.3375.4973.9274.2673.301,886,100
10 May 202474.6475.1673.8373.9573.001,283,900
09 May 202473.6074.6673.3274.2973.331,673,300
08 May 202474.4074.6273.0473.2572.313,092,500
07 May 202474.4575.2474.2174.9974.022,882,800
06 May 202474.6675.3473.9274.5173.552,433,900
03 May 202474.1175.1773.4174.0973.132,360,700
02 May 202476.5076.5073.1373.8772.924,327,100
01 May 202478.9079.1277.5077.9776.961,889,300
30 Apr 202480.8880.8878.8478.9777.951,869,500
29 Apr 202480.4881.4179.6980.8379.791,222,100
26 Apr 202479.6680.0978.9880.0078.971,380,400
25 Apr 202479.0980.0078.2979.9778.941,507,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...