CF Industries Holdings, Inc. (CF)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
23 Apr 2023 - 23 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 Apr 2024 | 78.27 | 79.49 | 77.94 | 78.54 | 78.54 | 1,584,964 |
| 22 Apr 2024 | 79.05 | 79.45 | 78.31 | 78.80 | 78.80 | 1,400,000 |
| 19 Apr 2024 | 79.64 | 80.65 | 79.30 | 79.47 | 79.47 | 1,503,900 |
| 18 Apr 2024 | 80.60 | 81.19 | 79.20 | 79.59 | 79.59 | 4,194,400 |
| 17 Apr 2024 | 78.19 | 78.36 | 77.10 | 77.80 | 77.80 | 1,839,200 |
| 16 Apr 2024 | 78.11 | 78.81 | 77.67 | 77.75 | 77.75 | 2,027,600 |
| 15 Apr 2024 | 78.38 | 79.46 | 77.63 | 78.07 | 78.07 | 2,419,600 |
| 12 Apr 2024 | 79.79 | 80.83 | 77.94 | 78.10 | 78.10 | 3,429,800 |
| 11 Apr 2024 | 80.65 | 81.02 | 79.87 | 80.84 | 80.84 | 2,348,000 |
| 10 Apr 2024 | 79.48 | 81.09 | 78.85 | 80.89 | 80.89 | 3,303,900 |
| 09 Apr 2024 | 80.00 | 81.42 | 79.50 | 81.12 | 81.12 | 2,607,500 |
| 08 Apr 2024 | 85.21 | 85.48 | 79.68 | 79.79 | 79.79 | 4,609,500 |
| 05 Apr 2024 | 85.32 | 86.19 | 84.34 | 85.11 | 85.11 | 2,755,300 |
| 04 Apr 2024 | 83.66 | 86.27 | 82.84 | 86.18 | 86.18 | 3,585,300 |
| 03 Apr 2024 | 83.02 | 83.44 | 82.45 | 83.21 | 83.21 | 1,543,200 |
| 02 Apr 2024 | 83.54 | 85.05 | 82.33 | 82.94 | 82.94 | 1,746,100 |
| 01 Apr 2024 | 83.50 | 83.76 | 82.67 | 83.33 | 83.33 | 1,424,800 |
| 28 Mar 2024 | 82.83 | 83.94 | 81.92 | 83.21 | 83.21 | 2,325,200 |
| 27 Mar 2024 | 82.20 | 82.90 | 81.83 | 82.61 | 82.61 | 2,419,900 |
| 26 Mar 2024 | 82.95 | 83.56 | 81.80 | 81.81 | 81.81 | 2,441,800 |
| 25 Mar 2024 | 84.09 | 84.58 | 82.75 | 83.01 | 83.01 | 2,381,900 |
| 22 Mar 2024 | 85.80 | 86.32 | 83.34 | 83.66 | 83.66 | 2,298,500 |
| 21 Mar 2024 | 86.39 | 86.85 | 85.19 | 85.65 | 85.65 | 2,275,600 |
| 20 Mar 2024 | 86.10 | 87.04 | 85.33 | 86.14 | 86.14 | 2,396,100 |
| 19 Mar 2024 | 85.94 | 86.43 | 85.03 | 86.29 | 86.29 | 2,641,600 |
| 18 Mar 2024 | 84.12 | 86.42 | 83.29 | 85.98 | 85.98 | 3,171,600 |
| 15 Mar 2024 | 83.53 | 85.10 | 83.18 | 83.42 | 83.42 | 16,557,600 |
| 14 Mar 2024 | 84.37 | 84.93 | 83.28 | 83.87 | 83.87 | 2,667,400 |
| 13 Mar 2024 | 85.73 | 86.33 | 84.63 | 84.68 | 84.68 | 2,443,000 |
| 12 Mar 2024 | 85.36 | 85.71 | 84.42 | 85.41 | 85.41 | 2,567,600 |
| 11 Mar 2024 | 84.08 | 85.16 | 83.44 | 85.07 | 85.07 | 2,033,500 |
| 08 Mar 2024 | 84.02 | 85.62 | 83.27 | 84.34 | 84.34 | 3,232,700 |
| 07 Mar 2024 | 82.19 | 84.40 | 81.77 | 83.88 | 83.88 | 2,535,900 |
| 06 Mar 2024 | 81.91 | 83.30 | 80.94 | 81.58 | 81.58 | 3,852,000 |
| 05 Mar 2024 | 79.72 | 81.24 | 79.34 | 79.52 | 79.52 | 2,841,100 |
| 04 Mar 2024 | 82.43 | 83.22 | 79.81 | 79.86 | 79.86 | 4,053,700 |
| 01 Mar 2024 | 81.00 | 82.84 | 80.75 | 82.50 | 82.50 | 2,834,600 |
| 29 Feb 2024 | 79.48 | 81.27 | 79.02 | 80.72 | 80.72 | 3,609,100 |
| 28 Feb 2024 | 79.19 | 80.76 | 79.19 | 79.90 | 79.90 | 2,758,300 |
| 27 Feb 2024 | 80.44 | 80.85 | 79.71 | 79.78 | 79.78 | 1,983,000 |
| 26 Feb 2024 | 79.97 | 81.07 | 79.71 | 80.44 | 80.44 | 1,784,700 |
| 23 Feb 2024 | 79.30 | 81.31 | 79.08 | 80.41 | 80.41 | 2,677,200 |
| 22 Feb 2024 | 77.85 | 80.21 | 77.61 | 79.70 | 79.70 | 2,169,000 |
| 21 Feb 2024 | 77.00 | 78.63 | 76.12 | 77.77 | 77.77 | 2,314,600 |
| 20 Feb 2024 | 77.24 | 78.05 | 76.80 | 77.19 | 77.19 | 2,815,000 |
| 16 Feb 2024 | 77.58 | 78.22 | 76.56 | 77.70 | 77.70 | 2,498,800 |
| 15 Feb 2024 | 77.86 | 80.32 | 76.70 | 76.80 | 76.80 | 4,278,900 |
| 14 Feb 2024 | 77.20 | 77.89 | 76.17 | 77.58 | 77.58 | 2,217,600 |
| 14 Feb 2024 | 0.5 Dividend | |||||
| 13 Feb 2024 | 78.46 | 78.86 | 76.52 | 77.02 | 76.52 | 2,215,600 |
| 12 Feb 2024 | 78.12 | 79.27 | 77.91 | 78.86 | 78.35 | 1,789,100 |
| 09 Feb 2024 | 76.83 | 78.51 | 76.67 | 78.08 | 77.57 | 1,806,400 |
| 08 Feb 2024 | 76.03 | 76.60 | 75.51 | 76.51 | 76.01 | 1,066,700 |
| 07 Feb 2024 | 76.21 | 76.54 | 75.46 | 76.36 | 75.86 | 1,279,300 |
| 06 Feb 2024 | 75.93 | 77.31 | 75.58 | 76.14 | 75.65 | 1,885,500 |
| 05 Feb 2024 | 75.39 | 76.96 | 74.97 | 76.10 | 75.61 | 1,544,200 |
| 02 Feb 2024 | 76.55 | 76.87 | 75.21 | 76.52 | 76.02 | 1,635,600 |
| 01 Feb 2024 | 76.98 | 77.16 | 75.83 | 76.84 | 76.34 | 2,716,400 |
| 31 Jan 2024 | 76.12 | 76.71 | 75.14 | 75.51 | 75.02 | 2,281,500 |
| 30 Jan 2024 | 76.89 | 77.83 | 76.61 | 77.40 | 76.90 | 1,565,300 |
| 29 Jan 2024 | 77.26 | 77.75 | 76.69 | 77.49 | 76.99 | 1,627,200 |
| 26 Jan 2024 | 77.44 | 77.97 | 76.74 | 77.49 | 76.99 | 1,686,300 |
| 25 Jan 2024 | 76.91 | 77.35 | 75.05 | 76.95 | 76.45 | 1,672,400 |
| 24 Jan 2024 | 76.33 | 76.81 | 75.80 | 76.77 | 76.27 | 1,444,400 |
| 23 Jan 2024 | 75.71 | 77.01 | 75.35 | 76.06 | 75.57 | 1,813,500 |
| 22 Jan 2024 | 74.77 | 75.30 | 73.65 | 74.97 | 74.48 | 1,608,900 |
| 19 Jan 2024 | 75.02 | 75.20 | 73.79 | 74.99 | 74.50 | 2,126,500 |
| 18 Jan 2024 | 75.20 | 75.20 | 73.70 | 75.02 | 74.53 | 2,024,800 |
| 17 Jan 2024 | 75.30 | 75.86 | 74.71 | 75.22 | 74.73 | 1,826,500 |
| 16 Jan 2024 | 76.58 | 76.65 | 75.04 | 76.17 | 75.68 | 2,213,000 |
| 12 Jan 2024 | 79.54 | 79.62 | 76.54 | 77.19 | 76.69 | 1,621,700 |
| 11 Jan 2024 | 78.10 | 78.97 | 77.83 | 78.78 | 78.27 | 1,687,100 |
| 10 Jan 2024 | 78.24 | 79.36 | 77.61 | 78.08 | 77.57 | 1,646,100 |
| 09 Jan 2024 | 79.15 | 79.99 | 78.22 | 78.38 | 77.87 | 2,098,400 |
| 08 Jan 2024 | 80.16 | 80.34 | 78.23 | 79.19 | 78.68 | 1,529,700 |
| 05 Jan 2024 | 81.30 | 81.61 | 80.22 | 81.14 | 80.61 | 2,719,300 |
| 04 Jan 2024 | 83.42 | 83.98 | 80.62 | 81.14 | 80.61 | 1,795,200 |
| 03 Jan 2024 | 81.23 | 83.26 | 80.86 | 82.70 | 82.16 | 2,160,400 |
| 02 Jan 2024 | 79.75 | 81.77 | 79.68 | 81.61 | 81.08 | 2,091,100 |
| 29 Dec 2023 | 79.03 | 79.78 | 78.35 | 79.50 | 78.98 | 1,162,700 |
| 28 Dec 2023 | 80.39 | 81.28 | 79.62 | 79.66 | 79.14 | 801,900 |
| 27 Dec 2023 | 80.43 | 81.09 | 80.12 | 80.51 | 79.99 | 804,600 |
| 26 Dec 2023 | 80.39 | 81.64 | 80.32 | 80.65 | 80.13 | 923,400 |
| 22 Dec 2023 | 80.20 | 80.89 | 79.26 | 80.45 | 79.93 | 1,598,900 |
| 21 Dec 2023 | 78.23 | 80.19 | 77.00 | 79.83 | 79.31 | 2,762,500 |
| 20 Dec 2023 | 77.74 | 79.19 | 77.65 | 77.77 | 77.27 | 1,753,300 |
| 19 Dec 2023 | 77.01 | 78.93 | 76.87 | 78.31 | 77.80 | 2,036,000 |
| 18 Dec 2023 | 78.38 | 78.86 | 76.99 | 77.20 | 76.70 | 2,134,400 |
| 15 Dec 2023 | 76.71 | 76.95 | 75.43 | 76.24 | 75.75 | 4,097,900 |
| 14 Dec 2023 | 77.19 | 78.64 | 76.69 | 76.88 | 76.38 | 2,178,200 |
| 13 Dec 2023 | 74.32 | 76.39 | 74.13 | 76.23 | 75.74 | 2,091,600 |
| 12 Dec 2023 | 75.00 | 75.00 | 73.00 | 74.17 | 73.69 | 1,577,300 |
| 11 Dec 2023 | 76.57 | 76.80 | 74.77 | 75.48 | 74.99 | 1,655,400 |
| 08 Dec 2023 | 77.56 | 78.27 | 75.72 | 76.56 | 76.06 | 1,790,000 |
| 07 Dec 2023 | 75.39 | 78.15 | 75.00 | 77.53 | 77.03 | 3,275,600 |
| 06 Dec 2023 | 73.49 | 74.73 | 73.38 | 74.30 | 73.82 | 2,103,600 |
| 05 Dec 2023 | 73.88 | 74.66 | 72.80 | 73.22 | 72.74 | 2,849,100 |
| 04 Dec 2023 | 75.68 | 76.39 | 73.10 | 73.86 | 73.38 | 2,547,300 |
| 01 Dec 2023 | 75.90 | 76.92 | 75.20 | 76.31 | 75.81 | 3,364,700 |
| 30 Nov 2023 | 75.00 | 75.51 | 73.85 | 75.15 | 74.66 | 5,084,600 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.