CF Industries Holdings, Inc. (CF)
NYSE: CF · Real-Time Price · USD
115.78
+5.00 (4.51%)
At close: Mar 6, 2026, 4:00 PM EST
116.25
+0.47 (0.41%)
After-hours: Mar 6, 2026, 7:28 PM EST
CF Industries Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 112.00 | 120.49 | 111.88 | 115.78 | 115.78 | 4.51% | 8,217,321 |
| Mar 5, 2026 | 106.00 | 113.77 | 106.00 | 110.78 | 110.78 | 5.80% | 8,197,078 |
| Mar 4, 2026 | 106.00 | 107.00 | 100.41 | 104.71 | 104.71 | -1.50% | 3,623,998 |
| Mar 3, 2026 | 106.35 | 109.59 | 104.09 | 106.30 | 106.30 | 1.92% | 5,439,223 |
| Mar 2, 2026 | 107.60 | 107.80 | 102.54 | 104.30 | 104.30 | 4.78% | 5,257,907 |
| Feb 27, 2026 | 97.48 | 100.01 | 96.94 | 99.54 | 99.54 | 2.45% | 2,701,018 |
| Feb 26, 2026 | 95.27 | 98.90 | 94.56 | 97.16 | 97.16 | 1.06% | 2,651,528 |
| Feb 25, 2026 | 95.71 | 96.43 | 94.23 | 96.14 | 96.14 | 0.03% | 2,357,884 |
| Feb 24, 2026 | 96.21 | 97.22 | 93.64 | 96.11 | 96.11 | 0.69% | 2,297,176 |
| Feb 23, 2026 | 97.58 | 98.14 | 95.32 | 95.45 | 95.45 | -1.78% | 2,157,409 |
| Feb 20, 2026 | 99.40 | 100.74 | 95.33 | 97.18 | 97.18 | -2.29% | 3,581,347 |
| Feb 19, 2026 | 97.00 | 105.27 | 97.00 | 99.46 | 99.46 | 3.80% | 6,095,723 |
| Feb 18, 2026 | 94.05 | 96.55 | 93.08 | 95.82 | 95.82 | 2.16% | 2,764,604 |
| Feb 17, 2026 | 93.92 | 94.17 | 92.86 | 93.79 | 93.79 | -0.92% | 1,615,305 |
| Feb 13, 2026 | 93.34 | 95.26 | 92.15 | 94.66 | 94.66 | 0.53% | 1,232,419 |
| Feb 12, 2026 | 96.86 | 96.98 | 93.82 | 94.16 | 93.66 | -2.86% | 2,220,627 |
| Feb 11, 2026 | 96.90 | 97.91 | 96.53 | 96.93 | 96.42 | 0.64% | 1,589,232 |
| Feb 10, 2026 | 95.32 | 96.87 | 94.89 | 96.31 | 95.80 | 1.44% | 1,547,109 |
| Feb 9, 2026 | 92.80 | 95.18 | 92.72 | 94.94 | 94.44 | 2.48% | 1,727,018 |
| Feb 6, 2026 | 92.24 | 93.31 | 91.33 | 92.64 | 92.15 | 1.45% | 2,003,699 |
| Feb 5, 2026 | 95.00 | 95.00 | 90.94 | 91.32 | 90.84 | -3.57% | 1,741,606 |
| Feb 4, 2026 | 90.40 | 94.82 | 89.95 | 94.70 | 94.20 | 2.38% | 2,670,043 |
| Feb 3, 2026 | 89.96 | 92.76 | 89.49 | 92.50 | 92.01 | 2.96% | 1,846,388 |
| Feb 2, 2026 | 91.48 | 92.14 | 88.78 | 89.84 | 89.36 | -3.64% | 2,402,521 |
| Jan 30, 2026 | 93.36 | 94.42 | 91.82 | 93.23 | 92.73 | -0.85% | 1,865,926 |
| Jan 29, 2026 | 94.00 | 95.21 | 93.02 | 94.03 | 93.53 | 0.92% | 3,110,353 |
| Jan 28, 2026 | 92.55 | 93.78 | 92.21 | 93.17 | 92.68 | 1.56% | 1,753,602 |
| Jan 27, 2026 | 91.93 | 93.17 | 91.02 | 91.74 | 91.25 | 0.10% | 2,440,695 |
| Jan 26, 2026 | 93.00 | 93.21 | 90.93 | 91.65 | 91.16 | -0.79% | 1,755,136 |
| Jan 23, 2026 | 90.20 | 92.89 | 89.91 | 92.38 | 91.89 | 3.53% | 1,965,193 |
| Jan 22, 2026 | 91.58 | 92.90 | 88.78 | 89.23 | 88.76 | -2.86% | 2,350,991 |
| Jan 21, 2026 | 89.94 | 91.89 | 88.68 | 91.86 | 91.37 | 3.89% | 2,572,753 |
| Jan 20, 2026 | 87.82 | 89.72 | 87.54 | 88.42 | 87.95 | 1.93% | 2,479,426 |
| Jan 16, 2026 | 84.80 | 87.35 | 84.71 | 86.75 | 86.29 | 0.17% | 2,844,675 |
| Jan 15, 2026 | 85.47 | 87.36 | 82.66 | 86.60 | 86.14 | 1.82% | 2,560,208 |
| Jan 14, 2026 | 84.84 | 88.16 | 84.00 | 85.05 | 84.60 | 2.63% | 4,248,966 |
| Jan 13, 2026 | 82.21 | 84.96 | 82.10 | 82.87 | 82.43 | 2.57% | 2,499,398 |
| Jan 12, 2026 | 81.65 | 82.92 | 80.48 | 80.79 | 80.36 | -2.19% | 2,807,564 |
| Jan 9, 2026 | 82.00 | 84.17 | 82.00 | 82.60 | 82.16 | 1.56% | 2,848,341 |
| Jan 8, 2026 | 77.88 | 81.59 | 77.51 | 81.33 | 80.90 | 4.96% | 2,786,738 |
| Jan 7, 2026 | 79.35 | 79.97 | 75.87 | 77.49 | 77.08 | -2.47% | 2,423,764 |
| Jan 6, 2026 | 80.04 | 80.74 | 79.06 | 79.45 | 79.03 | -1.01% | 1,942,071 |
| Jan 5, 2026 | 80.75 | 81.00 | 79.00 | 80.26 | 79.83 | 0.16% | 2,452,753 |
| Jan 2, 2026 | 77.48 | 81.00 | 77.14 | 80.13 | 79.70 | 3.61% | 2,854,119 |
| Dec 31, 2025 | 76.63 | 77.51 | 76.45 | 77.34 | 76.93 | 0.53% | 1,862,532 |
| Dec 30, 2025 | 77.78 | 78.07 | 76.88 | 76.93 | 76.52 | -0.93% | 1,214,246 |
| Dec 29, 2025 | 77.80 | 77.94 | 77.03 | 77.65 | 77.24 | 0.26% | 1,229,097 |
| Dec 26, 2025 | 77.95 | 78.07 | 77.11 | 77.45 | 77.04 | -0.15% | 1,054,899 |
| Dec 24, 2025 | 78.23 | 78.23 | 77.54 | 77.57 | 77.16 | -0.73% | 645,457 |
| Dec 23, 2025 | 77.50 | 78.82 | 77.50 | 78.14 | 77.73 | 0.92% | 1,497,388 |
| Dec 22, 2025 | 79.13 | 79.38 | 77.38 | 77.43 | 77.02 | -1.61% | 1,871,250 |
| Dec 19, 2025 | 78.04 | 79.35 | 77.89 | 78.70 | 78.28 | 0.52% | 5,554,576 |
| Dec 18, 2025 | 78.75 | 79.82 | 78.09 | 78.29 | 77.87 | -0.91% | 3,602,945 |
| Dec 17, 2025 | 77.94 | 79.49 | 77.31 | 79.01 | 78.59 | 1.88% | 2,746,052 |
| Dec 16, 2025 | 78.53 | 78.70 | 77.46 | 77.55 | 77.14 | -1.52% | 2,309,641 |
| Dec 15, 2025 | 79.10 | 79.29 | 77.36 | 78.75 | 78.33 | -0.56% | 2,366,326 |
| Dec 12, 2025 | 79.36 | 79.89 | 78.80 | 79.19 | 78.77 | 0.67% | 1,688,685 |
| Dec 11, 2025 | 76.21 | 79.68 | 75.87 | 78.66 | 78.24 | 3.38% | 2,956,670 |
| Dec 10, 2025 | 76.46 | 76.73 | 75.42 | 76.09 | 75.69 | -0.80% | 2,427,175 |
| Dec 9, 2025 | 77.68 | 77.68 | 76.12 | 76.70 | 76.29 | -0.72% | 1,865,979 |
| Dec 8, 2025 | 78.20 | 78.53 | 77.13 | 77.26 | 76.85 | -0.80% | 2,106,315 |
| Dec 5, 2025 | 80.03 | 80.60 | 77.82 | 77.88 | 77.47 | -2.93% | 2,060,366 |
| Dec 4, 2025 | 79.62 | 80.50 | 79.23 | 80.23 | 79.80 | 1.19% | 1,985,155 |
| Dec 3, 2025 | 79.29 | 80.30 | 79.12 | 79.29 | 78.87 | 0.41% | 2,109,764 |
| Dec 2, 2025 | 79.80 | 79.83 | 78.08 | 78.97 | 78.55 | -1.04% | 2,716,209 |
| Dec 1, 2025 | 79.00 | 80.94 | 78.71 | 79.80 | 79.38 | 1.40% | 3,580,548 |
| Nov 28, 2025 | 79.11 | 79.50 | 78.70 | 78.70 | 78.28 | 0.37% | 1,505,664 |
| Nov 26, 2025 | 77.96 | 79.06 | 77.63 | 78.41 | 77.99 | 0.94% | 1,816,884 |
| Nov 25, 2025 | 77.86 | 79.15 | 77.67 | 77.68 | 77.27 | 0.03% | 3,314,950 |
| Nov 24, 2025 | 77.80 | 78.24 | 76.48 | 77.66 | 77.25 | -1.12% | 3,571,335 |
| Nov 21, 2025 | 78.30 | 79.18 | 77.59 | 78.54 | 78.12 | 0.96% | 2,270,121 |
| Nov 20, 2025 | 78.86 | 79.65 | 77.27 | 77.79 | 77.38 | -1.18% | 3,949,644 |
| Nov 19, 2025 | 80.40 | 80.40 | 76.78 | 78.72 | 78.30 | -2.97% | 2,908,354 |
| Nov 18, 2025 | 81.00 | 81.48 | 80.50 | 81.13 | 80.70 | 0.55% | 1,989,371 |
| Nov 17, 2025 | 84.54 | 84.60 | 80.40 | 80.69 | 80.26 | -5.12% | 2,595,808 |
| Nov 14, 2025 | 83.68 | 85.50 | 83.68 | 85.04 | 84.59 | 0.84% | 1,978,261 |
| Nov 13, 2025 | 85.09 | 85.31 | 84.24 | 84.33 | 83.38 | -0.50% | 1,644,225 |
| Nov 12, 2025 | 82.96 | 85.39 | 82.96 | 84.75 | 83.80 | 1.28% | 2,617,957 |
| Nov 11, 2025 | 83.16 | 84.25 | 82.88 | 83.68 | 82.74 | 1.00% | 1,743,616 |
| Nov 10, 2025 | 82.80 | 83.69 | 81.80 | 82.85 | 81.92 | 1.00% | 2,580,664 |
| Nov 7, 2025 | 81.84 | 82.08 | 80.09 | 82.03 | 81.11 | 0.71% | 2,892,023 |
| Nov 6, 2025 | 83.17 | 83.33 | 80.10 | 81.45 | 80.54 | -4.23% | 4,175,877 |
| Nov 5, 2025 | 85.05 | 86.90 | 84.84 | 85.05 | 84.10 | 0.59% | 3,655,774 |
| Nov 4, 2025 | 83.88 | 85.33 | 83.12 | 84.55 | 83.60 | 0.17% | 2,694,750 |
| Nov 3, 2025 | 83.22 | 84.87 | 82.66 | 84.41 | 83.46 | 1.34% | 2,851,733 |
| Oct 31, 2025 | 82.56 | 84.01 | 82.28 | 83.29 | 82.36 | 0.58% | 1,861,800 |
| Oct 30, 2025 | 84.03 | 84.45 | 82.60 | 82.81 | 81.88 | -1.59% | 2,144,669 |
| Oct 29, 2025 | 85.69 | 85.89 | 83.75 | 84.15 | 83.21 | -2.26% | 1,648,556 |
| Oct 28, 2025 | 85.79 | 87.14 | 85.60 | 86.10 | 85.14 | -0.34% | 1,467,648 |
| Oct 27, 2025 | 87.27 | 87.87 | 85.77 | 86.39 | 85.42 | -0.09% | 1,617,625 |
| Oct 24, 2025 | 87.16 | 87.64 | 86.30 | 86.47 | 85.50 | -0.53% | 1,458,709 |
| Oct 23, 2025 | 86.86 | 87.67 | 85.81 | 86.93 | 85.96 | 1.16% | 1,985,839 |
| Oct 22, 2025 | 83.50 | 86.82 | 83.42 | 85.93 | 84.97 | 3.17% | 3,078,326 |
| Oct 21, 2025 | 84.50 | 85.01 | 83.26 | 83.29 | 82.36 | -0.76% | 2,617,586 |
| Oct 20, 2025 | 83.78 | 84.54 | 83.44 | 83.93 | 82.99 | 0.50% | 1,659,879 |
| Oct 17, 2025 | 82.47 | 84.05 | 82.28 | 83.51 | 82.57 | 0.59% | 2,160,567 |
| Oct 16, 2025 | 85.99 | 87.48 | 82.35 | 83.02 | 82.09 | -2.83% | 2,873,952 |
| Oct 15, 2025 | 86.99 | 87.61 | 85.22 | 85.44 | 84.48 | -1.49% | 1,578,718 |
| Oct 14, 2025 | 88.03 | 88.42 | 85.42 | 86.73 | 85.76 | -1.68% | 1,669,123 |
| Oct 13, 2025 | 87.56 | 88.53 | 87.54 | 88.21 | 87.22 | 1.00% | 1,163,273 |