Nutrien Ltd. (NTR)
NYSE: NTR
· Real-Time Price · USD
56.90
0.02 (0.04%)
At close: Aug 14, 2025, 3:59 PM
57.15
0.44%
After-hours: Aug 14, 2025, 06:23 PM EDT
NTR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 6, 2025 | 58.60 | 59.50 | 57.95 | 57.95 | 57.95 | -2.00% | 3,037,148 |
| Aug 5, 2025 | 59.11 | 59.55 | 58.43 | 59.13 | 59.13 | 0.12% | 1,447,200 |
| Aug 4, 2025 | 58.62 | 59.21 | 58.51 | 59.06 | 59.06 | 0.85% | 920,200 |
| Aug 1, 2025 | 59.06 | 59.25 | 58.15 | 58.56 | 58.56 | -1.28% | 1,521,922 |
| Jul 31, 2025 | 59.01 | 59.40 | 58.87 | 59.32 | 59.32 | -0.05% | 1,857,982 |
| Jul 30, 2025 | 59.92 | 60.01 | 59.02 | 59.35 | 59.35 | -1.79% | 1,881,429 |
| Jul 29, 2025 | 59.50 | 60.47 | 59.43 | 60.43 | 60.43 | 1.38% | 1,690,234 |
| Jul 28, 2025 | 59.72 | 59.82 | 59.14 | 59.61 | 59.61 | -0.80% | 998,600 |
| Jul 25, 2025 | 60.03 | 60.25 | 59.64 | 60.09 | 60.09 | -0.33% | 986,946 |
| Jul 24, 2025 | 60.39 | 60.82 | 60.09 | 60.29 | 60.29 | -0.64% | 1,412,500 |
| Jul 23, 2025 | 60.26 | 61.98 | 60.15 | 60.68 | 60.68 | 1.08% | 1,935,637 |
| Jul 22, 2025 | 59.47 | 60.25 | 59.42 | 60.03 | 60.03 | 1.33% | 1,202,100 |
| Jul 21, 2025 | 60.03 | 60.03 | 59.04 | 59.24 | 59.24 | -1.28% | 1,191,700 |
| Jul 18, 2025 | 59.16 | 60.94 | 58.86 | 60.01 | 60.01 | 2.90% | 2,566,904 |