CF Industries Inc. (CF)
83.11
0.63 (0.76%)
At close: Feb 18, 2025, 3:59 PM
83.25
0.16%
After-hours: Feb 18, 2025, 05:21 PM EST
CF Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 26, 2024 | 85.20 | 85.67 | 84.81 | 85.09 | -0.31 | -0.36% | 707,217 |
| Dec 24, 2024 | 84.84 | 85.69 | 84.43 | 85.40 | 0.55 | 0.65% | 538,800 |
| Dec 23, 2024 | 84.81 | 85.38 | 84.35 | 84.85 | -0.13 | -0.15% | 1,452,200 |
| Dec 20, 2024 | 83.78 | 85.69 | 83.69 | 84.98 | 1.16 | 1.38% | 6,313,737 |
| Dec 19, 2024 | 85.43 | 86.23 | 83.69 | 83.82 | -0.61 | -0.72% | 1,766,734 |
| Dec 18, 2024 | 86.02 | 86.79 | 84.36 | 84.43 | -2.25 | -2.60% | 1,535,683 |
| Dec 17, 2024 | 86.14 | 86.82 | 85.50 | 86.68 | 0.00 | 0.00% | 1,445,900 |
| Dec 16, 2024 | 88.35 | 88.67 | 86.48 | 86.68 | -2.82 | -3.15% | 1,816,132 |
| Dec 13, 2024 | 89.67 | 89.96 | 88.67 | 89.50 | -0.63 | -0.70% | 1,368,435 |
| Dec 12, 2024 | 90.58 | 90.99 | 89.65 | 90.13 | 0.31 | 0.35% | 1,305,905 |
| Dec 11, 2024 | 89.15 | 90.00 | 88.82 | 89.82 | 0.98 | 1.10% | 1,341,300 |
| Dec 10, 2024 | 88.22 | 90.01 | 87.40 | 88.84 | 0.62 | 0.70% | 1,796,900 |
| Dec 9, 2024 | 89.37 | 90.04 | 88.03 | 88.22 | -0.22 | -0.25% | 1,260,800 |
| Dec 6, 2024 | 89.44 | 89.68 | 88.17 | 88.44 | -0.93 | -1.04% | 1,197,800 |
| Dec 5, 2024 | 90.66 | 91.35 | 88.70 | 89.37 | -2.13 | -2.33% | 1,906,668 |
| Dec 4, 2024 | 94.29 | 94.46 | 91.05 | 91.50 | -2.64 | -2.80% | 1,896,617 |
| Dec 3, 2024 | 91.77 | 94.27 | 91.24 | 94.14 | 3.18 | 3.50% | 2,709,567 |