New Zealand markets open in 4 hours 58 minutes

Nutrien Ltd. (NTR)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
82.52-0.27 (-0.33%)
As of 11:02AM EST. Market open.
Time period:
01 Feb 2022 - 01 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
01 Feb 202382.1783.5282.2582.5282.52540,888
31 Jan 202379.7083.0979.5882.7982.792,411,100
30 Jan 202379.8280.8479.6079.6779.671,341,000
27 Jan 202381.7982.9680.5280.8180.811,408,900
26 Jan 202379.8181.8379.5081.7381.731,697,100
25 Jan 202378.3379.8378.0079.2379.231,319,000
24 Jan 202380.9480.9468.8278.7178.711,506,300
23 Jan 202379.3079.6778.5679.1079.101,443,500
20 Jan 202376.0578.9775.9578.8278.822,080,400
19 Jan 202376.7377.0574.8576.2376.231,765,700
18 Jan 202376.7579.3776.6677.3577.352,878,400
17 Jan 202376.1977.1475.2976.2776.272,445,700
13 Jan 202375.4075.5574.5775.1775.172,475,500
12 Jan 202374.7276.5473.9576.2676.262,606,400
11 Jan 202374.9675.3973.7574.0974.092,329,100
10 Jan 202377.5878.2073.9974.3274.323,031,500
09 Jan 202377.6778.2676.6676.8776.871,619,200
06 Jan 202375.3977.6475.3277.3377.332,136,500
05 Jan 202371.8574.6771.7674.5274.522,019,600
04 Jan 202371.8072.4771.0171.9871.982,253,300
03 Jan 202372.8773.1771.2571.6271.622,097,700
30 Dec 202272.9673.7672.3873.0373.031,521,900
29 Dec 202273.1373.9672.7273.3773.371,799,900
29 Dec 20220.48 Dividend
28 Dec 202274.2474.7473.1073.1372.651,864,200
27 Dec 202274.3275.1274.0874.4073.911,658,200
23 Dec 202273.3574.6173.0374.0573.561,481,100
22 Dec 202273.5873.8171.7772.9772.491,597,400
21 Dec 202273.9575.3473.7274.1373.641,458,400
20 Dec 202272.7274.1372.6473.3372.851,432,600
19 Dec 202274.0075.0572.8672.8972.411,554,100
16 Dec 202273.5074.3272.9673.7073.222,391,800
15 Dec 202275.2975.5273.5374.8074.311,978,400
14 Dec 202277.2377.8675.8976.0675.561,519,700
13 Dec 202279.4980.6276.7677.0576.541,932,500
12 Dec 202276.8877.9475.8377.5877.071,347,000
09 Dec 202276.4478.6076.4476.8476.341,422,400
08 Dec 202277.4478.0976.1376.3875.881,686,900
07 Dec 202276.8277.6675.3976.2575.751,791,500
06 Dec 202278.7879.9977.1577.4276.911,558,300
05 Dec 202279.8281.6378.0278.6078.082,182,000
02 Dec 202277.8979.7977.2679.4478.922,836,900
01 Dec 202280.7581.3278.4478.5678.042,180,800
30 Nov 202281.2182.0778.2980.4079.873,153,300
29 Nov 202281.3282.2880.0081.6481.101,457,300
28 Nov 202281.0082.3480.1080.2079.671,509,800
25 Nov 202280.9783.2080.4782.3681.82985,500
23 Nov 202279.9580.4078.7680.0579.521,400,600
22 Nov 202277.8381.5177.7680.9380.402,212,300
21 Nov 202276.9777.6874.7976.7976.291,676,500
18 Nov 202278.0478.9277.3177.8077.291,426,100
17 Nov 202276.4778.9575.7178.9478.421,738,800
16 Nov 202278.3279.4477.6177.7377.221,797,900
15 Nov 202279.5379.7276.3979.5279.002,716,300
14 Nov 202276.2778.6975.9977.7977.282,037,200
11 Nov 202280.1481.7276.4676.6876.183,165,200
10 Nov 202277.5079.6077.3779.1878.662,194,300
09 Nov 202277.0278.1974.4174.4873.992,373,100
08 Nov 202273.5278.2973.3077.7677.253,355,900
07 Nov 202274.0874.2472.1673.1672.682,754,400
04 Nov 202273.2575.7472.6873.2972.813,962,800
03 Nov 202274.0074.6769.1571.3170.848,838,300
02 Nov 202285.2386.2282.8382.9882.442,375,700
01 Nov 202285.9986.3284.2285.7885.222,046,100
31 Oct 202282.7686.0182.5884.5083.952,959,700
28 Oct 202283.5384.3781.4082.3681.821,306,100
27 Oct 202282.5484.1281.9283.4082.851,477,900
26 Oct 202283.4984.0281.9382.0781.531,316,100
25 Oct 202279.0083.2678.6383.2182.662,222,100
24 Oct 202282.7683.2278.6279.0278.503,424,500
21 Oct 202280.9283.6679.7782.8882.342,291,000
20 Oct 202282.0984.0081.0882.5982.051,367,400
19 Oct 202281.7483.2381.1881.7081.161,417,200
18 Oct 202281.3883.4080.2581.9081.361,861,300
17 Oct 202279.5781.3879.5179.7379.211,944,200
14 Oct 202286.0286.8877.7877.9277.413,087,300
13 Oct 202281.3486.9180.9186.5886.011,711,700
12 Oct 202282.1082.9880.1782.7582.211,923,700
11 Oct 202284.0184.4680.8482.5181.971,789,500
10 Oct 202284.6286.4984.0285.0884.521,823,600
07 Oct 202284.9785.3182.2483.7483.191,409,400
06 Oct 202283.5086.0482.5085.4884.922,123,200
05 Oct 202287.3687.6284.0684.1383.582,109,400
04 Oct 202286.5289.1386.3788.1987.611,895,500
03 Oct 202285.5086.0884.4184.7184.151,806,200
30 Sept 202283.0285.0082.0083.3882.832,152,200
29 Sept 202285.9586.8582.9683.5883.031,927,800
28 Sept 202284.2687.5484.0387.0586.481,960,600
28 Sept 20220.48 Dividend
27 Sept 202283.3785.4383.0284.6483.612,224,100
26 Sept 202281.8284.6881.6581.7580.751,992,600
23 Sept 202285.4685.6482.0282.9481.932,784,800
22 Sept 202289.4890.6688.1288.1787.091,781,700
21 Sept 202290.9991.4388.6488.6887.603,152,100
20 Sept 202288.9490.5287.6389.9188.812,084,400
19 Sept 202284.2590.2084.0589.7788.681,843,900
16 Sept 202286.9988.5385.0086.0685.012,847,200
15 Sept 202290.2891.4388.6788.8587.771,970,300
14 Sept 202289.7192.5389.6991.7890.661,983,700
13 Sept 202289.2293.1889.1289.6088.512,763,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...