Nutrien Ltd. - NTR - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	72.1	71.2	71.2	72.97	69.8	2.57M
February 19, 2026	69.41	71.78	71.78	72.15	69.41	3.83M
February 18, 2026	70.15	70.28	70.28	71	69.86	2.27M
February 17, 2026	70.27	69.86	69.86	70.32	69.03	2.27M
February 13, 2026	70.12	70.81	70.81	71.07	69.73	1.91M
February 12, 2026	73.26	70.43	70.43	73.55	69.98	3.06M
February 11, 2026	71.65	73.07	73.07	73.08	70.98	2.71M
February 10, 2026	70.2	71.14	71.14	71.36	69.89	1.94M
February 09, 2026	68.96	70.08	70.08	70.31	68.96	3.04M
February 06, 2026	68.5	68.61	68.61	68.8	67.96	3.42M
February 05, 2026	70.6	67.98	67.98	70.78	67.79	3.29M
February 04, 2026	70.77	71.5	71.5	71.5	69.46	4.49M
February 03, 2026	69.18	70.41	70.41	70.61	68.84	4.18M
February 02, 2026	68.18	68.69	68.69	69.93	68.18	2.56M
January 30, 2026	70.12	68.89	68.89	70.4	68.15	3.18M
January 29, 2026	72.2	71.13	71.13	73.07	70.53	2.29M
January 28, 2026	71.2	71.6	71.6	72.36	70.86	3.13M
January 27, 2026	70.65	70.32	70.32	72.06	70.26	2.09M
January 26, 2026	71.44	70.23	70.23	71.81	69.86	2.33M
January 23, 2026	68.96	70.88	70.88	70.92	68.75	2.6M
January 22, 2026	68.59	68.1	68.1	69.71	68.06	1.75M
January 21, 2026	67.56	68.68	68.68	69.21	67.39	4.6M
January 20, 2026	66.45	67.22	67.22	67.77	66.45	3.21M
January 16, 2026	66.37	66.38	66.38	66.83	65.8	2.85M
January 15, 2026	66.31	67.83	67.83	67.94	65.81	3.52M
January 14, 2026	63.63	66.2	66.2	66.25	63.51	6.67M
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

Nutrien Ltd. (NTR) NYSE