Australia markets closed

Nutrien Ltd. (NTR)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
52.29+0.02 (+0.04%)
At close: 04:00PM EDT
52.25 -0.04 (-0.08%)
Pre-market: 07:10AM EDT
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 Apr 202452.2652.5751.8252.2952.291,138,900
23 Apr 202452.0052.6351.7352.2752.271,510,700
22 Apr 202452.7852.7851.9052.3052.30978,000
19 Apr 202452.6353.0852.4252.7852.781,030,800
18 Apr 202452.3252.9652.0552.6552.651,536,600
17 Apr 202451.9352.3851.5451.8151.811,262,400
16 Apr 202452.1252.2551.3951.6751.671,471,600
15 Apr 202453.4553.7152.2652.3652.361,668,600
12 Apr 202454.2554.3752.5052.9252.922,302,600
11 Apr 202455.5255.6954.2854.5954.591,660,500
10 Apr 202455.8456.0954.8355.4855.481,646,000
09 Apr 202456.3856.4955.2756.2456.241,723,100
08 Apr 202457.1357.4355.7255.7355.732,534,000
05 Apr 202455.4157.0955.3356.7656.762,053,400
04 Apr 202456.6057.1055.9656.1956.192,560,300
03 Apr 202454.6356.3654.5956.1956.193,446,200
02 Apr 202454.8755.7354.4154.6054.602,229,500
01 Apr 202454.7555.2154.4954.8654.861,729,600
28 Mar 202453.7654.9153.6354.3154.313,273,900
27 Mar 202452.7553.7252.4853.6353.633,249,500
27 Mar 20240.54 Dividend
26 Mar 202453.2953.9152.7253.0652.522,389,200
25 Mar 202452.4753.0152.2452.5552.021,280,000
22 Mar 202453.6053.6451.9552.2351.702,884,900
21 Mar 202454.0054.1653.4453.6253.072,522,900
20 Mar 202452.9753.9152.6953.6553.101,486,600
19 Mar 202453.7053.7553.0353.0752.531,103,000
18 Mar 202454.0154.4953.6453.8153.262,002,500
15 Mar 202452.9654.0752.9653.7653.213,273,800
14 Mar 202453.6153.7652.8853.0952.551,648,800
13 Mar 202452.8753.9252.7253.6853.132,636,900
12 Mar 202453.3353.6852.6152.9852.442,751,900
11 Mar 202452.7753.4752.7753.2352.691,373,800
08 Mar 202453.6554.0152.7152.9052.361,377,800
07 Mar 202452.8053.7752.8053.7653.212,022,000
06 Mar 202451.4652.5851.3052.4651.931,990,600
05 Mar 202450.7551.3550.6050.8950.371,725,000
04 Mar 202452.1252.1250.8950.9650.441,882,000
01 Mar 202452.9053.3552.0852.2451.711,740,300
29 Feb 202452.0952.6151.8952.2451.712,394,400
28 Feb 202452.9553.7252.6752.7652.221,752,600
27 Feb 202453.8653.9752.6653.1852.641,827,700
26 Feb 202453.1853.7752.6653.5753.021,498,000
23 Feb 202452.8353.7552.4853.2452.702,660,000
22 Feb 202451.9554.2251.8154.1553.603,691,100
21 Feb 202450.6150.9550.0650.4449.932,109,500
20 Feb 202451.0051.1450.3350.5750.062,143,300
16 Feb 202450.3051.3550.0651.1250.601,611,600
15 Feb 202448.9950.4648.9650.4049.892,025,900
14 Feb 202449.2649.4847.9048.8548.351,546,200
13 Feb 202449.1749.7248.2748.8148.311,365,100
12 Feb 202449.3050.3449.2050.0649.551,288,700
09 Feb 202449.0449.7148.8849.1148.611,218,000
08 Feb 202449.3549.3848.5349.0548.551,869,800
07 Feb 202450.7250.9949.4049.6849.172,292,500
06 Feb 202449.9550.7049.5850.4149.902,100,000
05 Feb 202450.3350.7049.8050.1249.611,373,700
02 Feb 202451.3051.5450.4250.9950.471,495,700
01 Feb 202450.3652.3350.2051.9951.462,530,500
31 Jan 202451.1851.4549.7149.8749.361,638,700
30 Jan 202450.8151.7150.6751.1250.601,569,800
29 Jan 202450.6251.2649.6951.1850.661,453,600
26 Jan 202450.7251.0450.3050.8650.341,566,300
25 Jan 202451.4451.5350.1250.5250.012,233,500
24 Jan 202451.9551.9550.7851.1650.641,992,600
23 Jan 202451.4552.1651.2251.4850.962,343,700
22 Jan 202451.2951.2950.5751.0550.531,906,100
19 Jan 202450.2251.5049.6451.4550.932,481,000
18 Jan 202449.2950.0448.8249.9949.482,651,700
17 Jan 202448.7849.0348.2948.9248.423,138,000
16 Jan 202449.9750.3549.1249.4448.943,549,500
12 Jan 202452.5653.1350.7251.2350.713,187,600
11 Jan 202453.3053.4452.3752.8852.341,712,900
10 Jan 202453.2553.7852.1253.2952.752,807,900
09 Jan 202455.1155.2053.2253.2552.713,112,400
08 Jan 202455.6355.7754.8355.7455.171,020,500
05 Jan 202456.0056.6255.2756.1855.611,429,600
04 Jan 202456.8557.0155.6055.7955.221,285,600
03 Jan 202456.4357.1756.1856.8156.231,462,300
02 Jan 202456.3357.7155.9057.0356.451,589,300
29 Dec 202356.2556.5855.8656.3355.761,139,400
28 Dec 202357.0057.1656.4556.5455.961,007,500
28 Dec 20230.53 Dividend
27 Dec 202357.1257.8757.0457.4956.381,062,400
26 Dec 202357.3557.8057.0657.3756.26749,000
22 Dec 202357.0757.7356.9757.0755.97863,100
21 Dec 202355.8056.9255.4156.6855.591,198,200
20 Dec 202356.5357.1455.4555.4854.411,384,500
19 Dec 202355.3557.0655.3556.9755.871,616,600
18 Dec 202355.5756.3954.8454.9453.881,690,600
15 Dec 202355.3455.6954.6254.8953.832,403,400
14 Dec 202355.7557.5355.3355.4654.392,732,400
13 Dec 202352.4855.3252.2955.2654.191,957,000
12 Dec 202354.0954.1452.5252.6151.592,245,600
11 Dec 202354.1754.8753.8354.5853.531,615,400
08 Dec 202354.2155.0253.8854.4253.37899,700
07 Dec 202353.9854.9053.5054.2853.232,357,500
06 Dec 202353.6754.4053.2853.3952.361,363,900
05 Dec 202354.0054.2153.2253.3652.331,443,600
04 Dec 202354.9955.4554.0254.2753.221,094,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...