New Zealand markets closed

Nutrien Ltd. (NTR)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
47.90-0.64 (-1.32%)
At close: 04:00PM EDT
48.16 +0.26 (+0.54%)
After hours: 07:46PM EDT
Time period:
16 Oct 2023 - 16 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
15 Oct 202448.5548.8247.8747.9047.903,358,500
14 Oct 202448.8748.8848.0648.5448.541,243,100
11 Oct 202449.1949.6949.0349.0549.051,897,900
10 Oct 202448.7249.1148.1149.0349.031,963,900
09 Oct 202448.9549.9148.7949.0349.032,207,500
08 Oct 202449.0449.1647.8348.5748.571,929,800
07 Oct 202449.8350.3349.5349.6149.612,023,200
04 Oct 202450.1350.5349.7749.8249.821,258,300
03 Oct 202449.6050.1948.9449.9449.941,548,800
02 Oct 202449.5250.7149.4149.8349.831,990,900
01 Oct 202447.8149.3347.6649.3049.302,218,300
30 Sept 202448.1748.3547.6848.0648.061,904,500
27 Sept 202448.5148.9347.9648.2548.251,998,200
27 Sept 20240.54 Dividend
26 Sept 202447.3549.4047.3548.6648.123,111,800
25 Sept 202447.8548.0047.1547.1946.671,953,400
24 Sept 202447.8348.4247.6047.6947.162,274,200
23 Sept 202447.2447.5646.8747.4846.951,717,000
20 Sept 202447.8547.8646.8147.0646.543,290,100
19 Sept 202447.7348.1547.0347.9047.372,989,500
18 Sept 202446.7947.6546.5946.8246.301,803,300
17 Sept 202446.8147.2946.6146.9046.381,170,500
16 Sept 202446.9547.1446.1346.5846.061,746,000
13 Sept 202446.4246.8446.3346.7446.222,178,100
12 Sept 202445.6646.4545.5446.1745.661,752,000
11 Sept 202445.5745.7144.9645.6645.152,488,400
10 Sept 202445.5345.9344.6545.2544.753,695,600
09 Sept 202446.3546.7546.0846.0945.581,520,100
06 Sept 202446.3446.9046.0446.3345.822,093,500
05 Sept 202447.3947.5546.4046.5145.991,396,300
04 Sept 202446.5847.4346.5546.9746.451,255,600
03 Sept 202447.8447.9545.9846.4445.922,594,400
30 Aug 202448.2648.5247.8448.4247.881,374,900
29 Aug 202448.2048.5447.5448.2647.721,297,900
28 Aug 202448.0948.3747.6547.7947.261,180,300
27 Aug 202448.2648.5848.0548.4447.901,342,100
26 Aug 202448.6249.2548.5548.5848.041,344,900
23 Aug 202447.5048.4047.5048.2447.701,234,500
22 Aug 202447.6647.7146.8347.1746.651,615,300
21 Aug 202447.1548.0147.0347.7547.221,682,400
20 Aug 202447.2147.3846.7246.8046.281,327,600
19 Aug 202446.8247.9846.8147.3446.811,215,400
16 Aug 202446.4746.8846.1746.7846.261,491,100
15 Aug 202446.3346.9946.2846.3445.832,624,700
14 Aug 202446.4846.6745.5545.8945.381,867,000
13 Aug 202446.3646.9845.9346.5045.982,806,900
12 Aug 202446.0546.7645.7646.1745.661,698,600
09 Aug 202446.0646.3345.3445.9445.432,471,000
08 Aug 202446.6546.7344.9046.0345.524,417,500
07 Aug 202447.4748.1046.5747.0846.564,040,800
06 Aug 202447.0947.6546.4847.1846.667,409,000
05 Aug 202446.4047.5545.9047.2446.721,693,200
02 Aug 202448.9049.0647.5147.9247.392,077,300
01 Aug 202451.0051.4149.4149.8949.341,367,700
31 Jul 202451.2251.8050.7551.2050.631,731,600
30 Jul 202450.4050.9250.1350.7550.191,069,700
29 Jul 202451.0051.1549.7250.3649.801,303,900
26 Jul 202451.1751.5350.5851.2250.651,484,800
25 Jul 202449.3450.9349.1150.7550.191,747,800
24 Jul 202449.7350.2549.3849.4548.901,708,200
23 Jul 202450.4250.4249.3449.5949.041,752,400
22 Jul 202450.7550.7949.7850.4349.871,476,000
19 Jul 202450.6150.7849.9050.5349.971,400,400
18 Jul 202452.0452.3850.0250.8050.242,218,200
17 Jul 202450.9252.4350.5052.2051.622,649,400
16 Jul 202449.7051.1649.4350.9150.351,513,900
15 Jul 202449.6350.0348.9550.0149.461,592,500
12 Jul 202449.9150.4449.5449.6849.132,447,400
11 Jul 202448.7849.7748.6949.6749.122,221,200
10 Jul 202448.6848.7247.8648.2947.752,939,900
09 Jul 202449.1149.3748.5148.5648.022,821,000
08 Jul 202450.0250.1048.6449.0848.542,538,000
05 Jul 202451.4051.4049.8849.9349.382,027,700
03 Jul 202450.3851.3650.3250.9050.341,165,700
02 Jul 202450.4950.7949.5749.9849.432,009,300
01 Jul 202451.1451.2050.1550.1749.611,377,800
28 Jun 202451.8052.0550.6850.9150.352,118,400
28 Jun 20240.54 Dividend
27 Jun 202451.9552.3751.6151.9750.861,170,900
26 Jun 202451.9752.2551.6952.1551.041,385,700
25 Jun 202452.2652.2651.4152.1251.011,723,900
24 Jun 202451.5652.7551.4952.6551.521,714,500
21 Jun 202451.9052.1251.1451.5750.472,744,100
20 Jun 202451.0652.1050.8551.9450.831,731,800
18 Jun 202450.7851.5250.4551.0149.921,702,300
17 Jun 202451.1551.1550.1450.7449.661,423,900
14 Jun 202450.9251.2550.4051.2250.131,730,000
13 Jun 202452.5052.5051.0651.2850.182,086,100
12 Jun 202454.0954.4751.7752.4251.302,653,300
11 Jun 202454.4954.8253.0253.2052.062,142,400
10 Jun 202455.5655.8754.8155.1253.941,415,400
07 Jun 202455.2555.9255.0155.4154.231,290,300
06 Jun 202455.5956.0155.0355.8754.681,568,000
05 Jun 202457.4357.5555.5755.7454.551,481,100
04 Jun 202457.2357.4156.7857.2155.991,733,300
03 Jun 202458.7759.2657.2157.6756.44905,900
31 May 202457.5058.7557.1558.6157.361,427,600
30 May 202457.0458.1157.0457.3156.091,386,800
29 May 202458.5158.5656.9457.0455.821,475,600
28 May 202459.4559.8359.1859.3058.031,135,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...