Nutrien Ltd (NY: NTR )

53.64 USD -0.34 (-0.63%)
Official Closing Price Updated: 7:51 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 15, 2021 53.55 54.23 53.10 53.64 1,294,700 -0.34(-0.63%)
Jan 14, 2021 53.18 54.28 52.73 53.98 1,800,616 +0.75(+1.41%)
Jan 13, 2021 54.73 55.12 53.22 53.23 3,062,250 -1.22(-2.24%)
Jan 12, 2021 51.00 54.79 50.69 54.45 3,058,819 +3.09(+6.02%)
Jan 11, 2021 50.46 51.67 50.45 51.36 1,068,089 -0.04(-0.08%)
Jan 08, 2021 51.75 51.96 50.37 51.40 1,145,900 -0.29(-0.56%)
Jan 07, 2021 52.15 52.65 51.45 51.69 2,562,217 -0.07(-0.14%)
Jan 06, 2021 50.79 52.00 50.42 51.76 3,606,519 +1.63(+3.25%)
Jan 05, 2021 49.53 50.58 49.31 50.13 2,875,883 +0.70(+1.42%)
Jan 04, 2021 48.78 49.84 48.45 49.43 3,059,181 +1.27(+2.64%)
Dec 31, 2020 48.16 48.16 48.16 854,549 +0.99(+2.10%)
Dec 30, 2020 46.80 47.78 46.80 47.17 854,549 +0.01(+0.02%)
Dec 29, 2020 47.00 48.06 46.86 47.16 1,089,520 +0.46(+0.99%)
Dec 28, 2020 47.50 47.74 46.60 46.70 644,783 -0.60(-1.27%)
Dec 24, 2020 46.95 47.38 46.84 47.30 427,400 +0.35(+0.75%)
Dec 23, 2020 46.71 46.99 46.25 46.95 4,470,771 +0.44(+0.95%)
Dec 22, 2020 47.76 47.82 46.44 46.51 1,392,394 -1.17(-2.45%)
Dec 21, 2020 46.89 47.78 46.55 47.68 1,089,618 -0.11(-0.23%)
Dec 18, 2020 48.51 48.85 47.63 47.79 1,426,200 -0.66(-1.36%)
Dec 17, 2020 48.67 48.67 47.94 48.45 991,209 +0.13(+0.27%)
Dec 16, 2020 49.59 49.59 47.55 48.32 1,247,071 -0.89(-1.81%)
Dec 15, 2020 49.39 49.48 48.44 49.21 849,986 +0.39(+0.80%)
Dec 14, 2020 49.43 49.92 48.81 48.82 1,484,465 -0.24(-0.49%)
Dec 11, 2020 48.76 49.19 48.51 49.06 594,000 -0.14(-0.28%)
Dec 10, 2020 49.95 49.97 48.81 49.20 1,139,758 -0.91(-1.82%)
Dec 09, 2020 50.28 50.53 49.54 50.11 823,937 +0.00(+0.00%)
Dec 08, 2020 49.75 50.36 49.73 50.11 755,962 +0.01(+0.02%)
Dec 07, 2020 50.49 50.51 49.64 50.10 1,043,304 -0.55(-1.09%)
Dec 04, 2020 49.70 50.81 49.62 50.65 2,175,700 +1.36(+2.76%)
Dec 03, 2020 48.62 49.86 48.60 49.29 1,283,496 +0.35(+0.72%)
Dec 02, 2020 49.27 49.79 48.76 48.94 1,305,653 -0.52(-1.05%)
Dec 01, 2020 49.81 50.04 49.08 49.46 1,357,609 +0.19(+0.39%)
Nov 30, 2020 49.26 49.51 48.39 49.27 1,778,459 -0.14(-0.28%)
Nov 27, 2020 48.68 49.77 48.59 49.41 1,304,500 +0.82(+1.69%)
Nov 25, 2020 47.75 48.73 46.89 48.59 1,356,600 +0.51(+1.06%)
Nov 24, 2020 47.23 48.87 46.80 48.08 2,158,296 +1.49(+3.20%)
Nov 23, 2020 45.73 47.25 45.68 46.59 2,225,779 +1.26(+2.78%)
Nov 20, 2020 44.97 45.55 44.44 45.33 1,257,500 +0.32(+0.71%)
Nov 19, 2020 44.04 45.02 43.69 45.01 2,036,421 +0.66(+1.49%)
Nov 18, 2020 44.00 45.44 43.65 44.35 1,816,307 +0.46(+1.05%)
Nov 17, 2020 43.10 43.97 42.54 43.89 1,168,063 +0.54(+1.25%)
Nov 16, 2020 42.63 43.40 42.13 43.35 1,676,836 +1.37(+3.26%)
Nov 13, 2020 41.62 42.22 41.52 41.98 1,861,700 +0.70(+1.70%)
Nov 12, 2020 42.08 42.43 41.09 41.28 1,361,517 -1.18(-2.78%)
Nov 11, 2020 42.61 42.98 42.00 42.46 1,243,699 +0.25(+0.59%)
Nov 10, 2020 40.90 42.25 40.61 42.21 1,900,555 +1.33(+3.25%)
Nov 09, 2020 41.91 42.67 40.27 40.88 1,499,295 +1.08(+2.71%)
Nov 06, 2020 40.56 40.65 39.63 39.80 1,228,400 -0.58(-1.44%)
Nov 05, 2020 39.25 40.47 38.85 40.38 2,400,789 +1.89(+4.91%)
Nov 04, 2020 38.40 39.02 37.79 38.49 1,628,685 +0.09(+0.23%)
Nov 03, 2020 40.21 40.25 38.39 38.40 3,886,978 -3.19(-7.67%)
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.