Australia markets open in 2 hours 36 minutes

CF Industries Holdings, Inc. (CF)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
105.06+4.76 (+4.75%)
At close: 04:03PM EDT
105.06 -0.05 (-0.05%)
After hours: 04:18PM EDT
Time period:
04 Oct 2021 - 04 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
04 Oct 2022102.26105.42102.00105.06105.062,783,237
03 Oct 2022101.04101.3798.63100.30100.303,186,200
30 Sept 202296.4898.0494.9496.2596.252,670,100
29 Sept 202298.5799.2995.9697.0697.062,258,800
28 Sept 202296.34100.5195.48100.21100.212,876,900
27 Sept 202291.7897.1491.7895.8795.873,452,400
26 Sept 202292.6095.8790.2590.3690.362,755,600
23 Sept 202298.5099.2492.3393.7993.793,227,200
22 Sept 2022103.12104.34101.40101.53101.531,466,400
21 Sept 2022105.95106.55101.67101.70101.701,871,200
20 Sept 2022102.36105.57100.13104.31104.312,851,200
19 Sept 202296.32103.6495.81103.47103.472,840,200
16 Sept 202299.4499.9095.3198.5998.597,463,000
15 Sept 2022101.90102.5699.50101.12101.121,992,400
14 Sept 2022100.37103.7699.71103.09103.092,778,600
13 Sept 202298.53102.9498.27100.15100.152,894,300
12 Sept 2022103.76103.7697.0699.4899.484,037,700
09 Sept 2022104.83105.76103.44103.68103.681,524,200
08 Sept 2022102.64103.44100.91102.46102.461,570,500
07 Sept 2022101.04102.92100.05102.33102.332,411,900
06 Sept 2022107.04108.30102.80102.92102.923,239,300
02 Sept 2022104.33107.10102.34106.86106.863,286,600
01 Sept 2022102.26103.00100.23102.42102.422,319,500
31 Aug 2022104.59105.19102.35103.46103.463,539,800
30 Aug 2022111.40111.60105.19106.00106.003,745,600
29 Aug 2022116.00116.68112.43113.34113.342,995,500
26 Aug 2022118.00119.60116.61118.35118.352,570,800
25 Aug 2022115.02117.57114.72117.40117.404,175,800
24 Aug 2022109.18112.87109.10112.50112.503,041,300
23 Aug 2022107.00110.95106.76109.05109.052,090,400
22 Aug 2022103.13107.01103.13105.64105.641,905,600
19 Aug 2022102.00103.81100.70103.50103.501,478,100
18 Aug 2022104.40104.96101.80102.37102.371,137,100
17 Aug 2022102.85105.57102.40103.60103.601,841,800
16 Aug 2022103.72105.50103.11103.23103.231,465,600
15 Aug 2022101.45103.0199.81102.63102.632,273,000
12 Aug 2022101.41104.64101.00104.52104.521,172,200
12 Aug 20220.4 Dividend
11 Aug 2022103.37104.49102.04102.37101.971,331,600
10 Aug 2022105.23105.23101.25102.31101.911,802,700
09 Aug 2022100.23102.88100.01102.60102.202,184,600
08 Aug 2022100.74102.3998.6199.4499.052,122,400
05 Aug 202298.46100.8398.32100.0599.661,648,700
04 Aug 202296.50100.6294.4299.0598.662,349,400
03 Aug 2022100.00102.2196.4296.9296.542,750,100
02 Aug 202293.95101.2893.9598.1797.793,898,700
01 Aug 202295.0495.2892.2994.4494.072,251,200
29 July 202295.3196.0393.7395.4995.121,856,100
28 July 202295.3997.2993.6793.9593.582,189,900
27 July 202290.5095.3789.3294.6394.262,853,800
26 July 202291.5792.3289.5390.4090.051,766,900
25 July 202285.8390.3485.3890.2889.931,979,700
22 July 202285.5487.3584.5284.8184.481,916,400
21 July 202283.8985.4683.3985.3184.981,748,400
20 July 202285.6086.5184.2785.5985.261,708,800
19 July 202283.6487.7083.3986.9186.572,563,000
18 July 202285.1386.8980.4083.6383.304,474,300
15 July 202281.7584.8380.8784.5584.222,430,300
14 July 202282.3483.0979.1880.6580.333,470,900
13 July 202284.8087.1884.1485.5485.211,800,100
12 July 202285.3287.6384.5185.4185.082,248,000
11 July 202284.2586.9584.2586.3486.002,307,500
08 July 202285.7686.1882.7586.0085.662,599,800
07 July 202285.8887.0284.3984.6384.302,752,600
06 July 202283.0984.5279.7183.5983.263,250,300
05 July 202282.5284.9481.8083.5583.223,560,400
01 July 202284.8487.2383.1685.2884.952,304,000
30 June 202284.7986.8383.5985.7385.402,825,200
29 June 202288.2089.1085.2286.3786.032,325,800
28 June 202288.6590.7486.8787.8287.482,411,500
27 June 202284.5087.3483.7286.8286.482,772,700
24 June 202281.5085.1580.3883.3282.998,492,100
23 June 202288.6889.0380.3580.6080.294,906,800
22 June 202287.6890.1787.2288.5888.234,334,800
21 June 202288.9391.5288.8690.7390.384,391,700
17 June 202287.8790.4086.3086.9386.598,468,100
16 June 202289.3195.4589.0190.6190.265,236,200
15 June 202292.4694.2690.2092.0791.714,799,900
14 June 202287.3694.7787.3693.2592.895,720,500
13 June 202286.1388.9484.6086.3986.054,311,100
10 June 202288.6192.4487.3187.7287.383,466,100
09 June 202289.0091.6687.4688.8988.544,250,100
08 June 202290.0093.4788.4889.8489.494,520,400
07 June 202293.3094.1291.9692.4092.043,898,300
06 June 202296.7597.0793.4394.3193.942,877,100
03 June 202296.7297.0694.0795.8695.491,980,900
02 June 202295.5798.8494.8997.5197.132,145,500
01 June 202298.9399.5094.1495.5195.142,877,400
31 May 202297.70101.7196.8498.7798.386,283,200
27 May 202295.9595.9592.1395.7295.354,033,400
26 May 202299.74100.4995.1196.7196.333,553,000
25 May 202298.94102.2398.54100.57100.182,267,000
24 May 2022100.00100.9898.27100.1299.732,294,600
23 May 202296.57101.6796.24101.09100.692,593,400
20 May 2022101.67102.2492.6895.7995.423,684,400
19 May 2022100.19102.3997.56100.3599.963,020,700
18 May 2022107.83108.5099.42101.61101.213,940,100
17 May 2022108.90109.50102.63108.45108.033,082,200
16 May 2022106.11110.36105.36107.01106.593,192,200
13 May 2022100.83106.45100.55103.86103.453,517,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...