Nutrien Ltd. (NTR)
NYSE: NTR
· Real-Time Price · USD
59.03
2.66 (4.72%)
At close: Sep 24, 2025, 3:59 PM
59.04
0.02%
Pre-market: Sep 25, 2025, 04:42 AM EDT
NTR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2025 | 56.35 | 59.73 | 56.35 | 59.03 | 59.03 | 4.72% | 6,052,425 |
| Sep 23, 2025 | 57.25 | 57.29 | 56.32 | 56.37 | 56.37 | -1.11% | 3,644,581 |
| Sep 22, 2025 | 56.51 | 57.10 | 56.04 | 57.00 | 57.00 | 0.69% | 2,227,563 |
| Sep 19, 2025 | 56.29 | 56.79 | 55.88 | 56.61 | 56.61 | 0.68% | 2,313,000 |
| Sep 18, 2025 | 56.25 | 56.50 | 55.67 | 56.23 | 56.23 | -0.44% | 2,042,500 |
| Sep 17, 2025 | 56.69 | 57.13 | 56.34 | 56.48 | 56.48 | -0.41% | 2,809,200 |
| Sep 16, 2025 | 57.19 | 57.20 | 56.47 | 56.71 | 56.71 | -0.68% | 3,150,296 |
| Sep 15, 2025 | 57.24 | 57.29 | 56.65 | 57.10 | 57.10 | 0.26% | 4,564,311 |
| Sep 12, 2025 | 56.99 | 57.42 | 56.80 | 56.95 | 56.95 | -0.30% | 2,447,700 |
| Sep 11, 2025 | 57.32 | 57.66 | 56.82 | 57.12 | 57.12 | -0.51% | 2,922,400 |
| Sep 10, 2025 | 56.51 | 57.53 | 56.51 | 57.41 | 57.41 | 1.70% | 2,462,908 |
| Sep 9, 2025 | 57.51 | 57.75 | 56.45 | 56.45 | 56.45 | -1.52% | 2,844,828 |
| Sep 8, 2025 | 56.61 | 57.50 | 56.61 | 57.32 | 57.32 | 1.58% | 2,981,000 |
| Sep 5, 2025 | 57.00 | 57.69 | 56.22 | 56.43 | 56.43 | -0.97% | 2,574,818 |
| Sep 4, 2025 | 56.45 | 57.06 | 55.81 | 56.98 | 56.98 | 0.35% | 2,711,129 |
| 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 |