CF Industries Holdings, Inc. (CF)
NYSE: CF · Real-Time Price · USD
77.88
-2.35 (-2.93%)
At close: Dec 5, 2025, 4:00 PM EST
78.05
+0.17 (0.22%)
After-hours: Dec 5, 2025, 7:34 PM EST
CF Industries Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 80.03 | 80.60 | 77.82 | 77.88 | 77.88 | -2.93% | 2,048,269 |
| Dec 4, 2025 | 79.62 | 80.50 | 79.23 | 80.23 | 80.23 | 1.19% | 1,976,121 |
| Dec 3, 2025 | 79.29 | 80.30 | 79.12 | 79.29 | 79.29 | 0.41% | 2,022,309 |
| Dec 2, 2025 | 79.80 | 79.83 | 78.08 | 78.97 | 78.97 | -1.04% | 2,655,052 |
| Dec 1, 2025 | 79.00 | 80.94 | 78.71 | 79.80 | 79.80 | 1.40% | 3,551,005 |
| Nov 28, 2025 | 79.11 | 79.50 | 78.70 | 78.70 | 78.70 | 0.37% | 1,009,811 |
| Nov 26, 2025 | 77.96 | 79.06 | 77.63 | 78.41 | 78.41 | 0.94% | 1,776,755 |
| Nov 25, 2025 | 77.86 | 79.15 | 77.67 | 77.68 | 77.68 | 0.03% | 2,798,215 |
| Nov 24, 2025 | 77.80 | 78.24 | 76.48 | 77.66 | 77.66 | -1.12% | 3,489,820 |
| Nov 21, 2025 | 78.30 | 79.18 | 77.59 | 78.54 | 78.54 | 0.96% | 2,268,468 |
| Nov 20, 2025 | 78.86 | 79.65 | 77.27 | 77.79 | 77.79 | -1.18% | 3,949,639 |
| Nov 19, 2025 | 80.40 | 80.40 | 76.78 | 78.72 | 78.72 | -2.97% | 2,908,354 |
| Nov 18, 2025 | 81.00 | 81.48 | 80.50 | 81.13 | 81.13 | 0.55% | 1,989,371 |
| Nov 17, 2025 | 84.54 | 84.60 | 80.40 | 80.69 | 80.69 | -5.12% | 2,595,808 |
| Nov 14, 2025 | 83.68 | 85.50 | 83.68 | 85.04 | 85.04 | 0.84% | 1,978,261 |
| Nov 13, 2025 | 85.09 | 85.31 | 84.24 | 84.33 | 83.83 | -0.50% | 1,644,225 |
| Nov 12, 2025 | 82.96 | 85.39 | 82.96 | 84.75 | 84.25 | 1.28% | 2,617,957 |
| Nov 11, 2025 | 83.16 | 84.25 | 82.88 | 83.68 | 83.18 | 1.00% | 1,743,616 |
| Nov 10, 2025 | 82.80 | 83.69 | 81.80 | 82.85 | 82.36 | 1.00% | 2,580,664 |
| Nov 7, 2025 | 81.84 | 82.08 | 80.09 | 82.03 | 81.54 | 0.71% | 2,892,023 |
| Nov 6, 2025 | 83.17 | 83.33 | 80.10 | 81.45 | 80.97 | -4.23% | 4,175,877 |
| Nov 5, 2025 | 85.05 | 86.90 | 84.84 | 85.05 | 84.55 | 0.59% | 3,655,774 |
| Nov 4, 2025 | 83.88 | 85.33 | 83.12 | 84.55 | 84.05 | 0.17% | 2,694,750 |
| Nov 3, 2025 | 83.22 | 84.87 | 82.66 | 84.41 | 83.91 | 1.34% | 2,851,733 |
| Oct 31, 2025 | 82.56 | 84.01 | 82.28 | 83.29 | 82.80 | 0.58% | 1,861,800 |
| Oct 30, 2025 | 84.03 | 84.45 | 82.60 | 82.81 | 82.32 | -1.59% | 2,144,669 |
| Oct 29, 2025 | 85.69 | 85.89 | 83.75 | 84.15 | 83.65 | -2.26% | 1,648,556 |
| Oct 28, 2025 | 85.79 | 87.14 | 85.60 | 86.10 | 85.59 | -0.34% | 1,467,648 |
| Oct 27, 2025 | 87.27 | 87.87 | 85.77 | 86.39 | 85.88 | -0.09% | 1,617,625 |
| Oct 24, 2025 | 87.16 | 87.64 | 86.30 | 86.47 | 85.96 | -0.53% | 1,458,709 |
| Oct 23, 2025 | 86.86 | 87.67 | 85.81 | 86.93 | 86.41 | 1.16% | 1,985,839 |
| Oct 22, 2025 | 83.50 | 86.82 | 83.42 | 85.93 | 85.42 | 3.17% | 3,078,326 |
| Oct 21, 2025 | 84.50 | 85.01 | 83.26 | 83.29 | 82.80 | -0.76% | 2,617,586 |
| Oct 20, 2025 | 83.78 | 84.54 | 83.44 | 83.93 | 83.43 | 0.50% | 1,659,879 |
| Oct 17, 2025 | 82.47 | 84.05 | 82.28 | 83.51 | 83.01 | 0.59% | 2,160,567 |
| Oct 16, 2025 | 85.99 | 87.48 | 82.35 | 83.02 | 82.53 | -2.83% | 2,873,952 |
| Oct 15, 2025 | 86.99 | 87.61 | 85.22 | 85.44 | 84.93 | -1.49% | 1,578,718 |
| Oct 14, 2025 | 88.03 | 88.42 | 85.42 | 86.73 | 86.22 | -1.68% | 1,669,123 |
| Oct 13, 2025 | 87.56 | 88.53 | 87.54 | 88.21 | 87.69 | 1.00% | 1,163,273 |
| Oct 10, 2025 | 87.23 | 88.78 | 86.51 | 87.34 | 86.82 | -1.43% | 1,999,150 |
| Oct 9, 2025 | 91.53 | 91.63 | 88.55 | 88.61 | 88.08 | -2.29% | 1,538,269 |
| Oct 8, 2025 | 92.50 | 92.51 | 89.98 | 90.69 | 90.15 | -1.39% | 1,762,183 |
| Oct 7, 2025 | 91.86 | 92.23 | 91.01 | 91.97 | 91.42 | -0.10% | 1,841,783 |
| Oct 6, 2025 | 90.68 | 92.37 | 90.52 | 92.06 | 91.51 | 2.19% | 3,067,729 |
| Oct 3, 2025 | 90.43 | 91.79 | 89.69 | 90.09 | 89.56 | 0.28% | 1,535,748 |
| Oct 2, 2025 | 86.75 | 90.00 | 86.72 | 89.84 | 89.31 | 3.95% | 2,759,772 |
| Oct 1, 2025 | 89.67 | 90.33 | 86.34 | 86.43 | 85.92 | -3.65% | 2,308,242 |
| Sep 30, 2025 | 90.35 | 90.37 | 89.33 | 89.70 | 89.17 | -0.89% | 2,709,950 |
| Sep 29, 2025 | 92.15 | 92.46 | 89.32 | 90.51 | 89.97 | -1.76% | 2,229,217 |
| Sep 26, 2025 | 89.84 | 92.29 | 88.94 | 92.13 | 91.58 | 2.70% | 2,161,435 |
| Sep 25, 2025 | 91.74 | 93.08 | 88.08 | 89.71 | 89.18 | -2.12% | 4,369,468 |
| Sep 24, 2025 | 87.66 | 92.88 | 87.23 | 91.65 | 91.11 | 5.18% | 4,843,220 |
| Sep 23, 2025 | 86.17 | 87.38 | 85.75 | 87.14 | 86.62 | 1.75% | 3,112,181 |
| Sep 22, 2025 | 85.03 | 86.29 | 84.43 | 85.64 | 85.13 | 0.65% | 2,498,879 |
| Sep 19, 2025 | 84.33 | 85.67 | 83.42 | 85.09 | 84.59 | 1.18% | 6,496,330 |
| Sep 18, 2025 | 84.52 | 84.80 | 83.14 | 84.10 | 83.60 | -0.11% | 2,793,935 |
| Sep 17, 2025 | 84.81 | 85.40 | 84.08 | 84.19 | 83.69 | -0.91% | 2,269,908 |
| Sep 16, 2025 | 85.97 | 86.27 | 84.65 | 84.96 | 84.46 | -0.46% | 2,600,948 |
| Sep 15, 2025 | 85.84 | 86.10 | 85.04 | 85.35 | 84.84 | -0.33% | 2,287,230 |
| Sep 12, 2025 | 86.21 | 86.63 | 85.28 | 85.63 | 85.12 | -0.58% | 1,403,134 |
| Sep 11, 2025 | 87.23 | 87.39 | 85.88 | 86.13 | 85.62 | -0.89% | 1,778,220 |
| Sep 10, 2025 | 84.53 | 87.31 | 84.53 | 86.90 | 86.38 | 2.65% | 2,313,235 |
| Sep 9, 2025 | 84.97 | 85.39 | 84.37 | 84.66 | 84.16 | 0.19% | 2,293,984 |
| Sep 8, 2025 | 85.19 | 85.19 | 83.53 | 84.50 | 84.00 | 0.02% | 1,839,946 |
| Sep 5, 2025 | 84.00 | 84.68 | 83.28 | 84.48 | 83.98 | 0.36% | 2,333,014 |
| Sep 4, 2025 | 83.80 | 84.31 | 81.72 | 84.18 | 83.68 | -0.70% | 3,726,206 |
| Sep 3, 2025 | 86.75 | 87.61 | 84.73 | 84.77 | 84.27 | -3.04% | 2,138,342 |
| Sep 2, 2025 | 86.59 | 87.51 | 86.00 | 87.43 | 86.91 | 0.92% | 3,436,264 |
| Aug 29, 2025 | 87.31 | 87.49 | 86.25 | 86.63 | 86.12 | -0.78% | 1,380,869 |
| Aug 28, 2025 | 86.57 | 87.32 | 84.91 | 87.31 | 86.79 | 1.11% | 2,466,932 |
| Aug 27, 2025 | 86.38 | 87.15 | 86.10 | 86.35 | 85.84 | -0.32% | 2,034,007 |
| Aug 26, 2025 | 85.88 | 86.64 | 85.05 | 86.63 | 86.12 | 0.53% | 2,623,472 |
| Aug 25, 2025 | 86.68 | 88.84 | 85.79 | 86.17 | 85.66 | -0.39% | 2,411,846 |
| Aug 22, 2025 | 86.42 | 87.28 | 86.04 | 86.51 | 86.00 | 0.17% | 1,634,201 |
| Aug 21, 2025 | 85.55 | 86.64 | 85.55 | 86.36 | 85.85 | 1.09% | 1,549,060 |
| Aug 20, 2025 | 84.97 | 85.60 | 84.15 | 85.43 | 84.92 | 1.70% | 2,126,424 |
| Aug 19, 2025 | 84.49 | 84.79 | 83.69 | 84.00 | 83.50 | -0.53% | 1,892,790 |
| Aug 18, 2025 | 85.69 | 86.00 | 83.57 | 84.45 | 83.95 | -1.69% | 3,058,493 |
| Aug 15, 2025 | 84.62 | 86.39 | 84.62 | 85.90 | 85.39 | 0.74% | 2,428,910 |
| Aug 14, 2025 | 84.59 | 85.36 | 83.57 | 85.27 | 84.27 | -1.33% | 2,755,612 |
| Aug 13, 2025 | 85.08 | 86.44 | 84.00 | 86.42 | 85.40 | 4.25% | 4,131,686 |
| Aug 12, 2025 | 82.88 | 84.28 | 81.93 | 82.90 | 81.93 | 0.33% | 3,628,700 |
| Aug 11, 2025 | 81.48 | 83.67 | 81.47 | 82.63 | 81.66 | 2.13% | 3,050,125 |
| Aug 8, 2025 | 83.27 | 83.71 | 80.32 | 80.91 | 79.96 | -2.39% | 5,730,999 |
| Aug 7, 2025 | 84.20 | 85.35 | 79.64 | 82.89 | 81.92 | -7.80% | 7,534,317 |
| Aug 6, 2025 | 91.74 | 93.29 | 89.90 | 89.90 | 88.84 | -3.04% | 3,845,358 |
| Aug 5, 2025 | 93.65 | 94.08 | 90.66 | 92.72 | 91.63 | -0.99% | 2,374,940 |
| Aug 4, 2025 | 91.94 | 94.12 | 91.35 | 93.65 | 92.55 | 2.28% | 2,157,373 |
| Aug 1, 2025 | 92.80 | 92.90 | 90.01 | 91.56 | 90.48 | -1.37% | 1,655,487 |
| Jul 31, 2025 | 91.73 | 92.95 | 91.61 | 92.83 | 91.74 | 0.21% | 2,024,289 |
| Jul 30, 2025 | 93.76 | 94.37 | 92.00 | 92.64 | 91.55 | -2.39% | 2,027,664 |
| Jul 29, 2025 | 93.62 | 95.06 | 92.74 | 94.91 | 93.79 | 2.57% | 2,088,969 |
| Jul 28, 2025 | 93.79 | 93.79 | 91.81 | 92.53 | 91.44 | -0.83% | 1,206,597 |
| Jul 25, 2025 | 93.40 | 93.65 | 92.64 | 93.30 | 92.20 | -0.21% | 1,550,483 |
| Jul 24, 2025 | 93.57 | 94.09 | 93.20 | 93.50 | 92.40 | -0.22% | 2,218,349 |
| Jul 23, 2025 | 92.09 | 94.17 | 92.09 | 93.71 | 92.61 | 2.17% | 2,142,017 |
| Jul 22, 2025 | 91.12 | 92.27 | 90.91 | 91.72 | 90.64 | 0.80% | 1,972,164 |
| Jul 21, 2025 | 92.45 | 92.62 | 90.47 | 90.99 | 89.92 | -1.77% | 1,816,019 |
| Jul 18, 2025 | 92.01 | 93.92 | 91.86 | 92.63 | 91.54 | 0.92% | 2,297,553 |
| Jul 17, 2025 | 91.92 | 92.55 | 91.48 | 91.79 | 90.71 | -0.87% | 2,226,472 |