Nutrien Ltd. (NTR)
NYSE: NTR
· Real-Time Price · USD
56.97
0.19 (0.33%)
At close: Sep 04, 2025, 3:59 PM
56.70
-0.47%
After-hours: Sep 04, 2025, 06:26 PM EDT
NTR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 56.45 | 57.06 | 55.81 | 56.98 | 56.98 | 0.35% | 2,376,497 |
| Sep 3, 2025 | 57.18 | 57.54 | 56.72 | 56.78 | 56.78 | -1.42% | 2,371,200 |
| Sep 2, 2025 | 57.66 | 57.74 | 57.06 | 57.60 | 57.60 | -0.03% | 2,673,800 |
| Aug 29, 2025 | 58.73 | 58.87 | 57.61 | 57.62 | 57.62 | -2.04% | 2,417,228 |
| Aug 28, 2025 | 58.43 | 58.90 | 57.88 | 58.82 | 58.82 | 1.12% | 3,321,900 |
| Aug 27, 2025 | 58.24 | 58.75 | 58.02 | 58.17 | 58.17 | -0.65% | 2,463,343 |
| Aug 26, 2025 | 58.24 | 58.69 | 57.92 | 58.55 | 58.55 | 0.48% | 1,605,600 |
| Aug 25, 2025 | 57.80 | 59.56 | 57.50 | 58.27 | 58.27 | 0.64% | 2,455,521 |
| Aug 22, 2025 | 57.56 | 58.13 | 57.48 | 57.90 | 57.90 | 0.50% | 1,314,005 |
| Aug 21, 2025 | 56.84 | 57.61 | 56.77 | 57.61 | 57.61 | 1.00% | 1,985,414 |
| Aug 20, 2025 | 57.15 | 57.57 | 56.67 | 57.04 | 57.04 | 0.44% | 1,428,500 |
| Aug 19, 2025 | 56.72 | 57.36 | 56.61 | 56.79 | 56.79 | 0.16% | 1,180,823 |
| Aug 18, 2025 | 56.98 | 57.18 | 56.31 | 56.70 | 56.70 | -0.75% | 1,421,523 |
| Aug 15, 2025 | 57.01 | 57.38 | 56.66 | 57.13 | 57.13 | 0.39% | 1,677,710 |
| Aug 14, 2025 | 56.30 | 56.95 | 56.26 | 56.91 | 56.91 | 0.05% | 1,715,113 |
| Aug 13, 2025 | 56.37 | 57.22 | 56.27 | 56.88 | 56.88 | 1.48% | 1,711,844 |
| Aug 12, 2025 | 56.30 | 56.47 | 55.30 | 56.05 | 56.05 | -0.46% | 2,678,230 |
| Aug 11, 2025 | 56.43 | 57.23 | 55.64 | 56.31 | 56.31 | 1.11% | 2,285,607 |
| Aug 8, 2025 | 55.94 | 56.04 | 54.67 | 55.69 | 55.69 | -0.04% | 3,801,100 |
| Aug 7, 2025 | 57.90 | 58.14 | 55.10 | 55.71 | 55.71 | -3.87% | 6,070,189 |