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

Date	Open	High	Low	Close*	Adj. close**	Volume
01 Feb 2023	82.17	83.52	82.25	82.52	82.52	540,888
31 Jan 2023	79.70	83.09	79.58	82.79	82.79	2,411,100
30 Jan 2023	79.82	80.84	79.60	79.67	79.67	1,341,000
27 Jan 2023	81.79	82.96	80.52	80.81	80.81	1,408,900
26 Jan 2023	79.81	81.83	79.50	81.73	81.73	1,697,100
25 Jan 2023	78.33	79.83	78.00	79.23	79.23	1,319,000
24 Jan 2023	80.94	80.94	68.82	78.71	78.71	1,506,300
23 Jan 2023	79.30	79.67	78.56	79.10	79.10	1,443,500
20 Jan 2023	76.05	78.97	75.95	78.82	78.82	2,080,400
19 Jan 2023	76.73	77.05	74.85	76.23	76.23	1,765,700
18 Jan 2023	76.75	79.37	76.66	77.35	77.35	2,878,400
17 Jan 2023	76.19	77.14	75.29	76.27	76.27	2,445,700
13 Jan 2023	75.40	75.55	74.57	75.17	75.17	2,475,500
12 Jan 2023	74.72	76.54	73.95	76.26	76.26	2,606,400
11 Jan 2023	74.96	75.39	73.75	74.09	74.09	2,329,100
10 Jan 2023	77.58	78.20	73.99	74.32	74.32	3,031,500
09 Jan 2023	77.67	78.26	76.66	76.87	76.87	1,619,200
06 Jan 2023	75.39	77.64	75.32	77.33	77.33	2,136,500
05 Jan 2023	71.85	74.67	71.76	74.52	74.52	2,019,600
04 Jan 2023	71.80	72.47	71.01	71.98	71.98	2,253,300
03 Jan 2023	72.87	73.17	71.25	71.62	71.62	2,097,700
30 Dec 2022	72.96	73.76	72.38	73.03	73.03	1,521,900
29 Dec 2022	73.13	73.96	72.72	73.37	73.37	1,799,900
29 Dec 2022	0.48 Dividend
28 Dec 2022	74.24	74.74	73.10	73.13	72.65	1,864,200
27 Dec 2022	74.32	75.12	74.08	74.40	73.91	1,658,200
23 Dec 2022	73.35	74.61	73.03	74.05	73.56	1,481,100
22 Dec 2022	73.58	73.81	71.77	72.97	72.49	1,597,400
21 Dec 2022	73.95	75.34	73.72	74.13	73.64	1,458,400
20 Dec 2022	72.72	74.13	72.64	73.33	72.85	1,432,600
19 Dec 2022	74.00	75.05	72.86	72.89	72.41	1,554,100
16 Dec 2022	73.50	74.32	72.96	73.70	73.22	2,391,800
15 Dec 2022	75.29	75.52	73.53	74.80	74.31	1,978,400
14 Dec 2022	77.23	77.86	75.89	76.06	75.56	1,519,700
13 Dec 2022	79.49	80.62	76.76	77.05	76.54	1,932,500
12 Dec 2022	76.88	77.94	75.83	77.58	77.07	1,347,000
09 Dec 2022	76.44	78.60	76.44	76.84	76.34	1,422,400
08 Dec 2022	77.44	78.09	76.13	76.38	75.88	1,686,900
07 Dec 2022	76.82	77.66	75.39	76.25	75.75	1,791,500
06 Dec 2022	78.78	79.99	77.15	77.42	76.91	1,558,300
05 Dec 2022	79.82	81.63	78.02	78.60	78.08	2,182,000
02 Dec 2022	77.89	79.79	77.26	79.44	78.92	2,836,900
01 Dec 2022	80.75	81.32	78.44	78.56	78.04	2,180,800
30 Nov 2022	81.21	82.07	78.29	80.40	79.87	3,153,300
29 Nov 2022	81.32	82.28	80.00	81.64	81.10	1,457,300
28 Nov 2022	81.00	82.34	80.10	80.20	79.67	1,509,800
25 Nov 2022	80.97	83.20	80.47	82.36	81.82	985,500
23 Nov 2022	79.95	80.40	78.76	80.05	79.52	1,400,600
22 Nov 2022	77.83	81.51	77.76	80.93	80.40	2,212,300
21 Nov 2022	76.97	77.68	74.79	76.79	76.29	1,676,500
18 Nov 2022	78.04	78.92	77.31	77.80	77.29	1,426,100
17 Nov 2022	76.47	78.95	75.71	78.94	78.42	1,738,800
16 Nov 2022	78.32	79.44	77.61	77.73	77.22	1,797,900
15 Nov 2022	79.53	79.72	76.39	79.52	79.00	2,716,300
14 Nov 2022	76.27	78.69	75.99	77.79	77.28	2,037,200
11 Nov 2022	80.14	81.72	76.46	76.68	76.18	3,165,200
10 Nov 2022	77.50	79.60	77.37	79.18	78.66	2,194,300
09 Nov 2022	77.02	78.19	74.41	74.48	73.99	2,373,100
08 Nov 2022	73.52	78.29	73.30	77.76	77.25	3,355,900
07 Nov 2022	74.08	74.24	72.16	73.16	72.68	2,754,400
04 Nov 2022	73.25	75.74	72.68	73.29	72.81	3,962,800
03 Nov 2022	74.00	74.67	69.15	71.31	70.84	8,838,300
02 Nov 2022	85.23	86.22	82.83	82.98	82.44	2,375,700
01 Nov 2022	85.99	86.32	84.22	85.78	85.22	2,046,100
31 Oct 2022	82.76	86.01	82.58	84.50	83.95	2,959,700
28 Oct 2022	83.53	84.37	81.40	82.36	81.82	1,306,100
27 Oct 2022	82.54	84.12	81.92	83.40	82.85	1,477,900
26 Oct 2022	83.49	84.02	81.93	82.07	81.53	1,316,100
25 Oct 2022	79.00	83.26	78.63	83.21	82.66	2,222,100
24 Oct 2022	82.76	83.22	78.62	79.02	78.50	3,424,500
21 Oct 2022	80.92	83.66	79.77	82.88	82.34	2,291,000
20 Oct 2022	82.09	84.00	81.08	82.59	82.05	1,367,400
19 Oct 2022	81.74	83.23	81.18	81.70	81.16	1,417,200
18 Oct 2022	81.38	83.40	80.25	81.90	81.36	1,861,300
17 Oct 2022	79.57	81.38	79.51	79.73	79.21	1,944,200
14 Oct 2022	86.02	86.88	77.78	77.92	77.41	3,087,300
13 Oct 2022	81.34	86.91	80.91	86.58	86.01	1,711,700
12 Oct 2022	82.10	82.98	80.17	82.75	82.21	1,923,700
11 Oct 2022	84.01	84.46	80.84	82.51	81.97	1,789,500
10 Oct 2022	84.62	86.49	84.02	85.08	84.52	1,823,600
07 Oct 2022	84.97	85.31	82.24	83.74	83.19	1,409,400
06 Oct 2022	83.50	86.04	82.50	85.48	84.92	2,123,200
05 Oct 2022	87.36	87.62	84.06	84.13	83.58	2,109,400
04 Oct 2022	86.52	89.13	86.37	88.19	87.61	1,895,500
03 Oct 2022	85.50	86.08	84.41	84.71	84.15	1,806,200
30 Sept 2022	83.02	85.00	82.00	83.38	82.83	2,152,200
29 Sept 2022	85.95	86.85	82.96	83.58	83.03	1,927,800
28 Sept 2022	84.26	87.54	84.03	87.05	86.48	1,960,600
28 Sept 2022	0.48 Dividend
27 Sept 2022	83.37	85.43	83.02	84.64	83.61	2,224,100
26 Sept 2022	81.82	84.68	81.65	81.75	80.75	1,992,600
23 Sept 2022	85.46	85.64	82.02	82.94	81.93	2,784,800
22 Sept 2022	89.48	90.66	88.12	88.17	87.09	1,781,700
21 Sept 2022	90.99	91.43	88.64	88.68	87.60	3,152,100
20 Sept 2022	88.94	90.52	87.63	89.91	88.81	2,084,400
19 Sept 2022	84.25	90.20	84.05	89.77	88.68	1,843,900
16 Sept 2022	86.99	88.53	85.00	86.06	85.01	2,847,200
15 Sept 2022	90.28	91.43	88.67	88.85	87.77	1,970,300
14 Sept 2022	89.71	92.53	89.69	91.78	90.66	1,983,700
13 Sept 2022	89.22	93.18	89.12	89.60	88.51	2,763,800
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5012,090.93+123.21(+1.03%)

NZD/USD0.6439+0.0007(+0.10%)

ALL ORDS7,709.70+23.60(+0.31%)

OIL78.36-0.51(-0.65%)

GOLD1,945.80+0.50(+0.03%)

Nutrien Ltd. (NTR)

NZX 50
12,090.93
+123.21(+1.03%)

NZD/USD
0.6439
+0.0007(+0.10%)

ALL ORDS
7,709.70
+23.60(+0.31%)

OIL
78.36
-0.51(-0.65%)

GOLD
1,945.80
+0.50(+0.03%)