CF Industries Inc. (CF)
77.04
-0.67 (-0.86%)
At close: Mar 13, 2025, 11:28 AM
CF Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 12, 2025 | 77.11 | 79.07 | 76.61 | 77.71 | 0.88 | 1.15% | 2,653,296 |
| Mar 11, 2025 | 77.27 | 78.64 | 76.33 | 76.83 | -0.27 | -0.35% | 3,502,400 |
| Mar 10, 2025 | 77.23 | 78.42 | 76.60 | 77.10 | -0.03 | -0.04% | 2,434,900 |
| Mar 7, 2025 | 77.02 | 78.72 | 75.25 | 77.13 | 0.52 | 0.68% | 3,520,400 |
| Mar 6, 2025 | 76.42 | 78.15 | 76.34 | 76.61 | 0.30 | 0.39% | 3,032,860 |
| Mar 5, 2025 | 75.70 | 77.16 | 74.53 | 76.31 | 1.03 | 1.37% | 3,355,100 |
| Mar 4, 2025 | 77.50 | 77.75 | 75.05 | 75.28 | -2.69 | -3.45% | 4,660,702 |
| Mar 3, 2025 | 81.70 | 82.28 | 77.50 | 77.97 | -3.05 | -3.76% | 3,395,600 |
| Feb 28, 2025 | 79.46 | 81.63 | 78.21 | 81.02 | 1.44 | 1.81% | 4,171,886 |
| Feb 27, 2025 | 78.42 | 79.96 | 78.02 | 79.58 | 1.80 | 2.31% | 2,273,019 |
| Feb 26, 2025 | 78.36 | 78.66 | 77.48 | 77.78 | -0.63 | -0.80% | 2,383,131 |
| Feb 25, 2025 | 77.90 | 79.20 | 77.63 | 78.41 | 0.90 | 1.16% | 3,375,733 |
| Feb 24, 2025 | 79.00 | 79.00 | 77.21 | 77.51 | -0.39 | -0.50% | 3,209,601 |
| Feb 21, 2025 | 79.67 | 80.97 | 77.85 | 77.90 | -2.36 | -2.94% | 4,041,556 |
| Feb 20, 2025 | 82.81 | 85.31 | 79.60 | 80.26 | -3.55 | -4.24% | 4,674,031 |
| Feb 19, 2025 | 81.79 | 84.31 | 81.79 | 83.81 | 0.59 | 0.71% | 2,632,806 |
| Feb 18, 2025 | 82.47 | 83.65 | 81.98 | 83.22 | 0.74 | 0.90% | 2,370,186 |
| Feb 14, 2025 | 81.79 | 83.69 | 81.48 | 82.48 | 1.02 | 1.25% | 2,192,100 |
| Feb 13, 2025 | 81.09 | 81.64 | 80.20 | 81.46 | 0.28 | 0.34% | 3,250,590 |
| Feb 12, 2025 | 84.46 | 84.63 | 78.86 | 81.18 | -3.90 | -4.58% | 5,855,122 |
| Feb 11, 2025 | 86.78 | 87.33 | 84.74 | 85.08 | -1.92 | -2.21% | 2,339,945 |
| Feb 10, 2025 | 85.06 | 87.40 | 84.80 | 87.00 | 2.95 | 3.51% | 2,901,300 |
| Feb 7, 2025 | 84.00 | 84.87 | 83.46 | 84.05 | -0.07 | -0.08% | 2,577,195 |
| Feb 6, 2025 | 90.10 | 90.10 | 82.90 | 84.12 | -5.56 | -6.20% | 5,933,340 |
| Feb 5, 2025 | 93.29 | 93.40 | 89.47 | 89.68 | -4.41 | -4.69% | 3,068,800 |
| Feb 4, 2025 | 92.81 | 94.64 | 92.59 | 94.09 | 1.62 | 1.75% | 1,439,236 |
| Feb 3, 2025 | 91.24 | 92.61 | 89.37 | 92.47 | 0.26 | 0.28% | 1,613,716 |
| Jan 31, 2025 | 92.04 | 92.70 | 91.46 | 92.21 | 0.01 | 0.01% | 1,595,622 |
| Jan 30, 2025 | 92.03 | 93.11 | 91.50 | 92.20 | -0.32 | -0.35% | 1,464,674 |
| Jan 29, 2025 | 90.92 | 92.61 | 89.88 | 92.52 | 2.27 | 2.52% | 2,119,609 |
| Jan 28, 2025 | 89.33 | 90.70 | 89.13 | 90.25 | 1.48 | 1.67% | 1,827,100 |
| Jan 27, 2025 | 89.73 | 90.13 | 88.17 | 88.77 | 0.67 | 0.76% | 1,973,137 |
| Jan 24, 2025 | 91.11 | 92.39 | 87.71 | 88.10 | -7.14 | -7.50% | 4,285,820 |
| Jan 23, 2025 | 93.84 | 95.60 | 93.54 | 95.24 | 1.73 | 1.85% | 1,394,000 |
| Jan 22, 2025 | 94.24 | 95.32 | 93.42 | 93.51 | -0.15 | -0.16% | 1,941,600 |
| Jan 21, 2025 | 95.50 | 96.03 | 92.19 | 93.66 | -3.35 | -3.45% | 2,627,350 |
| Jan 17, 2025 | 97.49 | 97.96 | 96.36 | 97.01 | -0.24 | -0.25% | 1,755,955 |
| Jan 16, 2025 | 96.61 | 98.25 | 96.54 | 97.25 | 0.88 | 0.91% | 1,760,996 |
| Jan 15, 2025 | 95.10 | 96.78 | 94.67 | 96.37 | 1.38 | 1.45% | 1,720,447 |
| Jan 14, 2025 | 95.20 | 95.51 | 93.96 | 94.99 | -0.51 | -0.53% | 2,792,629 |
| Jan 13, 2025 | 90.67 | 95.72 | 90.38 | 95.50 | 6.74 | 7.59% | 3,068,172 |
| Jan 10, 2025 | 87.40 | 89.16 | 86.01 | 88.76 | 1.75 | 2.01% | 1,811,100 |
| Jan 8, 2025 | 88.22 | 88.52 | 86.52 | 87.01 | -1.74 | -1.96% | 1,767,603 |
| Jan 7, 2025 | 88.71 | 90.20 | 87.91 | 88.75 | -1.01 | -1.13% | 1,950,100 |
| Jan 6, 2025 | 89.29 | 90.57 | 89.24 | 89.76 | 1.25 | 1.41% | 1,800,315 |
| Jan 3, 2025 | 86.31 | 88.63 | 86.31 | 88.51 | 2.68 | 3.12% | 1,762,300 |
| Jan 2, 2025 | 86.00 | 86.92 | 85.44 | 85.83 | 0.51 | 0.60% | 1,380,702 |
| Dec 31, 2024 | 84.26 | 85.38 | 84.26 | 85.32 | 1.29 | 1.54% | 1,186,800 |
| Dec 30, 2024 | 84.51 | 84.73 | 83.66 | 84.03 | -0.72 | -0.85% | 1,124,500 |
| Dec 27, 2024 | 84.59 | 85.68 | 84.53 | 84.75 | -0.34 | -0.40% | 852,833 |