Nutrien Ltd. - NTR - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	60.09	61.33	61.33	61.5	59.3	2.68M
January 12, 2026	59.74	59.34	59.34	60.9	59.07	2.73M
January 09, 2026	60.18	59.82	59.82	61.15	59.69	2.65M
January 08, 2026	58.8	59.8	59.8	60.7	58.74	3.1M
January 07, 2026	60.64	58.99	58.99	61.04	58.76	2.88M
January 06, 2026	61.78	60.6	60.6	62.04	60.55	3.54M
January 05, 2026	63	62.11	62.11	63.19	61.54	2.23M
January 02, 2026	61.85	63.16	63.16	63.24	61.67	1.76M
December 31, 2025	61.68	61.72	61.72	62.05	61.52	1.4M
December 30, 2025	62.84	62.48	61.94	63.29	62.47	2.35M
December 29, 2025	62.96	62.69	62.14	63.35	62.63	1.53M
December 26, 2025	63.58	62.77	62.77	63.77	62.3	1.56M
December 24, 2025	63.65	63.54	63.54	63.94	63.31	1.19M
December 23, 2025	62.62	63.61	63.61	63.79	62.62	2.24M
December 22, 2025	62.5	62.67	62.67	62.89	62.27	2.6M
December 19, 2025	61.73	62.28	62.28	62.89	61.73	2.46M
December 18, 2025	63.52	61.63	61.63	63.78	61.42	2.74M
December 17, 2025	61.85	63.3	63.3	63.38	61.75	2.85M
December 16, 2025	61.94	61.85	61.85	62.56	61.6	3.22M
December 15, 2025	62.2	61.85	61.85	62.34	59.35	5M
December 12, 2025	61.6	62.84	62.84	62.9	61.44	2.28M
December 11, 2025	59.1	61.02	61.02	62.08	59.1	2.44M
December 10, 2025	58.62	59	59	59.21	58.04	1.59M
December 09, 2025	59.16	58.66	58.66	59.25	58.32	2.49M
December 08, 2025	60.18	59.12	59.12	60.28	58.85	4.03M
December 05, 2025	60.25	60.34	60.34	61.42	60.02	2.64M
December 04, 2025	60.13	60.05	60.05	60.5	59.73	1.51M
December 03, 2025	59.48	60.07	60.07	60.1	59.41	1.8M
December 02, 2025	60.15	59.29	59.29	60.21	58.65	2.52M
December 01, 2025	58.43	60.17	60.17	60.35	58.33	8.93M
November 28, 2025	57.41	58.17	58.17	58.21	57.34	858,979
November 26, 2025	56.89	57.4	57.4	57.41	56.48	1.79M
November 25, 2025	56.36	56.83	56.84	56.94	55.98	2.48M
November 24, 2025	56.36	56.23	56.23	56.36	55.48	3.06M
November 21, 2025	55.3	56.19	56.19	56.26	55.21	2.21M
November 20, 2025	56.15	55.06	55.06	56.33	54.52	3.01M
November 19, 2025	57	55.94	55.94	57.04	55.62	1.94M
November 18, 2025	57.09	57.32	57.32	57.56	56.63	1.71M
November 17, 2025	59.64	56.99	56.99	59.64	56.96	2.39M
November 14, 2025	58.62	59.37	59.37	59.68	58.62	1.94M
November 13, 2025	60.21	58.87	58.87	60.86	58.53	2.14M
November 12, 2025	59.11	60.13	60.13	60.49	59.05	1.57M
November 11, 2025	59.14	59.33	59.33	59.72	58.7	1.78M
November 10, 2025	57.06	58.94	58.94	59.22	56.88	3.14M
November 07, 2025	55.91	56.88	56.88	57.15	55.3	1.88M
November 06, 2025	54.6	55.59	55.59	56.26	54.29	3.83M
November 05, 2025	54.06	54.05	54.05	54.56	53.65	2.27M
November 04, 2025	54	53.64	53.64	54.08	53.03	2.2M
November 03, 2025	54.45	54.53	54.53	55.06	53.97	1.95M
October 31, 2025	54.28	54.45	54.45	55.15	54.12	2.17M
October 30, 2025	56	54.32	54.32	56.25	54.3	1.99M
October 29, 2025	57.05	56.44	56.44	57.18	56.01	1.03M
October 28, 2025	57.36	57.01	57.01	57.65	56.85	947,245
October 27, 2025	58.28	57.51	57.51	58.75	57.46	1.55M
October 24, 2025	58.09	58.16	58.16	58.3	57.77	1.13M
October 23, 2025	57.16	57.83	57.83	58.06	57.12	1.43M
October 22, 2025	56	56.83	56.83	56.99	55.65	2.69M
October 21, 2025	57.63	56.01	56.01	57.73	55.98	2.94M
October 20, 2025	57.36	57.57	57.57	58.14	57.21	1.87M
October 17, 2025	56.62	57.42	57.42	57.64	56	2.09M

Nutrien Ltd. (NTR) NYSE