CF Industries Inc. (CF)
73.14
0.73 (1.01%)
At close: Apr 15, 2025, 3:59 PM
73.31
0.23%
After-hours: Apr 15, 2025, 08:00 PM EDT
CF Industries Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 15, 2025 | 72.09 | 72.09 | 73.75 | 73.75 | 72.09 | 72.09 | 73.12 | 73.12 | 0.98% | 2,245,014 |
| Apr 14, 2025 | 72.51 | 72.51 | 72.90 | 72.90 | 71.46 | 71.46 | 72.41 | 72.41 | 0.57% | 2,643,619 |
| Apr 11, 2025 | 69.02 | 69.02 | 73.21 | 73.21 | 69.02 | 69.02 | 72.00 | 72.00 | 2.90% | 3,064,900 |
| Apr 10, 2025 | 70.24 | 70.24 | 71.16 | 71.16 | 68.90 | 68.90 | 69.97 | 69.97 | -0.75% | 3,846,229 |
| Apr 9, 2025 | 67.86 | 67.86 | 73.18 | 73.18 | 67.49 | 67.49 | 70.50 | 70.50 | 2.96% | 5,013,444 |
| Apr 8, 2025 | 73.89 | 73.89 | 73.92 | 73.92 | 67.34 | 67.34 | 68.47 | 68.47 | -4.96% | 4,909,737 |
| Apr 7, 2025 | 72.33 | 72.33 | 75.61 | 75.61 | 70.51 | 70.51 | 72.04 | 72.04 | -1.41% | 3,004,675 |
| Apr 4, 2025 | 78.46 | 78.46 | 78.46 | 78.46 | 72.08 | 72.08 | 73.07 | 73.07 | -8.50% | 4,001,500 |
| Apr 3, 2025 | 76.96 | 76.96 | 81.24 | 81.24 | 76.83 | 76.83 | 79.86 | 79.86 | 0.04% | 3,534,413 |
| Apr 2, 2025 | 79.00 | 79.00 | 79.83 | 79.83 | 78.90 | 78.90 | 79.83 | 79.83 | 0.30% | 1,885,493 |
| Apr 1, 2025 | 78.45 | 78.45 | 79.64 | 79.64 | 77.23 | 77.23 | 79.59 | 79.59 | 1.84% | 1,746,226 |
| Mar 31, 2025 | 76.68 | 76.68 | 78.68 | 78.68 | 76.20 | 76.20 | 78.15 | 78.15 | 0.98% | 1,849,622 |
| Mar 28, 2025 | 77.89 | 77.89 | 78.05 | 78.05 | 76.87 | 76.87 | 77.39 | 77.39 | -0.76% | 1,256,400 |
| Mar 27, 2025 | 76.45 | 76.45 | 78.08 | 78.08 | 76.00 | 76.00 | 77.98 | 77.98 | 1.75% | 1,462,994 |
| Mar 26, 2025 | 75.00 | 75.00 | 76.88 | 76.88 | 74.94 | 74.94 | 76.64 | 76.64 | 2.15% | 2,481,200 |
| Mar 25, 2025 | 76.68 | 76.68 | 77.10 | 77.10 | 73.70 | 73.70 | 75.03 | 75.03 | -2.34% | 2,988,800 |
| Mar 24, 2025 | 76.88 | 76.88 | 77.27 | 77.27 | 75.59 | 75.59 | 76.83 | 76.83 | 0.07% | 1,894,459 |
| Mar 21, 2025 | 76.68 | 76.68 | 77.13 | 77.13 | 76.01 | 76.01 | 76.78 | 76.78 | -0.18% | 7,513,512 |
| Mar 20, 2025 | 77.02 | 77.02 | 77.82 | 77.82 | 75.87 | 75.87 | 76.92 | 76.92 | -0.58% | 2,211,124 |
| Mar 19, 2025 | 76.82 | 76.82 | 78.20 | 78.20 | 76.36 | 76.36 | 77.37 | 77.37 | 1.27% | 2,331,100 |
| Mar 18, 2025 | 77.95 | 77.95 | 78.47 | 78.47 | 75.60 | 75.60 | 76.40 | 76.40 | -1.71% | 2,389,600 |
| Mar 17, 2025 | 76.55 | 76.55 | 78.13 | 78.13 | 76.51 | 76.51 | 77.73 | 77.73 | 1.44% | 2,008,400 |
| Mar 14, 2025 | 77.16 | 77.16 | 77.80 | 77.80 | 75.98 | 75.98 | 76.63 | 76.63 | -0.25% | 2,615,326 |
| Mar 13, 2025 | 76.74 | 76.74 | 78.35 | 78.35 | 75.55 | 75.55 | 76.82 | 76.82 | -1.15% | 2,715,200 |
| Mar 12, 2025 | 77.11 | 77.11 | 79.07 | 79.07 | 76.61 | 76.61 | 77.71 | 77.71 | 1.15% | 2,653,300 |
| Mar 11, 2025 | 77.27 | 77.27 | 78.64 | 78.64 | 76.33 | 76.33 | 76.83 | 76.83 | -0.35% | 3,502,400 |
| Mar 10, 2025 | 77.23 | 77.23 | 78.42 | 78.42 | 76.60 | 76.60 | 77.10 | 77.10 | -0.04% | 2,434,900 |
| Mar 7, 2025 | 77.02 | 77.02 | 78.72 | 78.72 | 75.25 | 75.25 | 77.13 | 77.13 | 0.68% | 3,520,400 |
| Mar 6, 2025 | 76.42 | 76.42 | 78.15 | 78.15 | 76.34 | 76.34 | 76.61 | 76.61 | 0.39% | 3,032,860 |
| Mar 5, 2025 | 75.70 | 75.70 | 77.16 | 77.16 | 74.53 | 74.53 | 76.31 | 76.31 | 1.37% | 3,355,100 |
| Mar 4, 2025 | 77.50 | 77.50 | 77.75 | 77.75 | 75.05 | 75.05 | 75.28 | 75.28 | -3.45% | 4,660,702 |
| Mar 3, 2025 | 81.70 | 81.70 | 82.28 | 82.28 | 77.50 | 77.50 | 77.97 | 77.97 | -3.76% | 3,395,600 |
| Feb 28, 2025 | 79.46 | 79.46 | 81.63 | 81.63 | 78.21 | 78.21 | 81.02 | 81.02 | 1.81% | 4,171,886 |
| Feb 27, 2025 | 78.42 | 78.42 | 79.96 | 79.96 | 78.02 | 78.02 | 79.58 | 79.58 | 2.31% | 2,273,019 |
| Feb 26, 2025 | 78.36 | 78.36 | 78.66 | 78.66 | 77.48 | 77.48 | 77.78 | 77.78 | -0.80% | 2,383,131 |
| Feb 25, 2025 | 77.90 | 77.90 | 79.20 | 79.20 | 77.63 | 77.63 | 78.41 | 78.41 | 1.16% | 3,375,733 |
| Feb 24, 2025 | 79.00 | 79.00 | 79.00 | 79.00 | 77.21 | 77.21 | 77.51 | 77.51 | -0.50% | 3,209,601 |
| Feb 21, 2025 | 79.67 | 79.67 | 80.97 | 80.97 | 77.85 | 77.85 | 77.90 | 77.90 | -2.94% | 4,041,556 |
| Feb 20, 2025 | 82.81 | 82.81 | 85.31 | 85.31 | 79.60 | 79.60 | 80.26 | 80.26 | -4.24% | 4,674,031 |
| Feb 19, 2025 | 81.79 | 81.79 | 84.31 | 84.31 | 81.79 | 81.79 | 83.81 | 83.81 | 0.71% | 2,632,806 |
| Feb 18, 2025 | 82.47 | 82.47 | 83.65 | 83.65 | 81.98 | 81.98 | 83.22 | 83.22 | 0.90% | 2,370,186 |
| Feb 14, 2025 | 81.79 | 81.79 | 83.69 | 83.69 | 81.48 | 81.48 | 82.48 | 82.48 | 1.25% | 2,192,100 |
| Feb 13, 2025 | 81.09 | 80.59 | 81.64 | 81.14 | 80.20 | 79.71 | 81.46 | 80.96 | 0.34% | 3,250,590 |
| Feb 12, 2025 | 84.46 | 83.94 | 84.63 | 84.11 | 78.86 | 78.37 | 81.18 | 80.68 | -4.58% | 5,855,122 |
| Feb 11, 2025 | 86.78 | 86.25 | 87.33 | 86.80 | 84.74 | 84.22 | 85.08 | 84.56 | -2.21% | 2,339,945 |
| Feb 10, 2025 | 85.06 | 84.54 | 87.40 | 86.87 | 84.80 | 84.28 | 87.00 | 86.47 | 3.51% | 2,901,300 |
| Feb 7, 2025 | 84.00 | 83.48 | 84.87 | 84.34 | 83.46 | 82.94 | 84.05 | 83.53 | -0.08% | 2,577,195 |
| Feb 6, 2025 | 90.10 | 89.54 | 90.10 | 89.54 | 82.90 | 82.39 | 84.12 | 83.60 | -6.20% | 5,933,340 |
| Feb 5, 2025 | 93.29 | 92.72 | 93.40 | 92.83 | 89.47 | 88.92 | 89.68 | 89.13 | -4.69% | 3,068,800 |
| Feb 4, 2025 | 92.81 | 92.24 | 94.64 | 94.06 | 92.59 | 92.02 | 94.09 | 93.51 | 1.75% | 1,439,236 |