Nutrien Ltd. (NTR)
NYSE: NTR
· Real-Time Price · USD
59.34
-0.41 (-0.69%)
At close: Oct 03, 2025, 3:59 PM
59.18
-0.27%
After-hours: Oct 03, 2025, 07:12 PM EDT
NTR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 59.74 | 60.30 | 59.23 | 59.35 | 59.35 | -0.67% | 2,020,988 |
| Oct 2, 2025 | 56.76 | 59.77 | 56.67 | 59.75 | 59.75 | 5.51% | 3,017,911 |
| Oct 1, 2025 | 58.64 | 58.92 | 56.61 | 56.63 | 56.63 | -3.54% | 3,927,523 |
| Sep 30, 2025 | 57.70 | 58.84 | 57.44 | 58.71 | 58.71 | 1.66% | 2,178,532 |
| Sep 29, 2025 | 58.54 | 58.88 | 57.54 | 57.75 | 57.75 | -1.82% | 1,880,600 |
| Sep 26, 2025 | 58.22 | 59.15 | 57.59 | 58.82 | 58.27 | 1.15% | 3,915,609 |
| Sep 25, 2025 | 59.04 | 60.59 | 56.84 | 58.15 | 57.61 | -1.49% | 8,083,800 |
| Sep 24, 2025 | 56.35 | 59.73 | 56.35 | 59.03 | 58.48 | 4.72% | 6,139,442 |
| Sep 23, 2025 | 57.25 | 57.29 | 56.32 | 56.37 | 55.85 | -1.11% | 3,644,581 |
| Sep 22, 2025 | 56.51 | 57.10 | 56.04 | 57.00 | 56.47 | 0.69% | 2,227,563 |
| Sep 19, 2025 | 56.29 | 56.79 | 55.89 | 56.61 | 56.09 | 0.68% | 2,313,000 |
| Sep 18, 2025 | 56.25 | 56.50 | 55.67 | 56.23 | 55.71 | -0.44% | 2,042,500 |
| Sep 17, 2025 | 56.69 | 57.13 | 56.34 | 56.48 | 55.96 | -0.41% | 2,809,200 |
| Sep 16, 2025 | 57.19 | 57.20 | 56.47 | 56.71 | 56.18 | -0.68% | 3,150,296 |
| Sep 15, 2025 | 57.24 | 57.29 | 56.65 | 57.10 | 56.57 | 0.26% | 4,564,311 |
| Sep 12, 2025 | 56.99 | 57.42 | 56.80 | 56.95 | 56.42 | -0.30% | 2,447,700 |
| Sep 11, 2025 | 57.32 | 57.66 | 56.82 | 57.12 | 56.59 | -0.51% | 2,922,400 |
| Sep 10, 2025 | 56.51 | 57.53 | 56.51 | 57.41 | 56.88 | 1.70% | 2,462,908 |
| Sep 9, 2025 | 57.51 | 57.75 | 56.45 | 56.45 | 55.93 | -1.52% | 2,844,828 |
| Sep 8, 2025 | 56.61 | 57.50 | 56.61 | 57.32 | 56.79 | 1.58% | 2,981,000 |
Page 1 of 98