Nutrien Ltd. (NTR)
NYSE: NTR · Real-Time Price · USD
75.81
-0.40 (-0.52%)
At close: Mar 9, 2026, 4:00 PM EDT
75.62
-0.19 (-0.25%)
After-hours: Mar 9, 2026, 4:02 PM EDT
Nutrien Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 77.02 | 78.08 | 75.65 | 77.06 | - | 1.12% | 4,821,774 |
| Mar 6, 2026 | 75.43 | 77.47 | 74.32 | 76.21 | 76.21 | 2.45% | 6,198,107 |
| Mar 5, 2026 | 73.25 | 74.79 | 73.00 | 74.39 | 74.39 | 1.09% | 4,059,527 |
| Mar 4, 2026 | 74.13 | 74.94 | 72.25 | 73.59 | 73.59 | -1.12% | 3,171,554 |
| Mar 3, 2026 | 75.08 | 75.74 | 73.02 | 74.42 | 74.42 | -1.74% | 4,467,683 |
| Mar 2, 2026 | 78.00 | 78.00 | 74.68 | 75.74 | 75.74 | 0.89% | 5,780,044 |
| Feb 27, 2026 | 73.63 | 75.73 | 72.79 | 75.07 | 75.07 | 2.65% | 3,353,537 |
| Feb 26, 2026 | 72.12 | 73.40 | 71.81 | 73.13 | 73.13 | 0.83% | 2,365,734 |
| Feb 25, 2026 | 73.43 | 73.48 | 71.23 | 72.53 | 72.53 | -0.32% | 2,472,908 |
| Feb 24, 2026 | 72.05 | 73.07 | 71.91 | 72.76 | 72.76 | 1.18% | 2,298,085 |
| Feb 23, 2026 | 70.87 | 72.32 | 70.78 | 71.91 | 71.91 | 1.00% | 2,121,697 |
| Feb 20, 2026 | 72.10 | 72.97 | 69.80 | 71.20 | 71.20 | -0.81% | 2,530,558 |
| Feb 19, 2026 | 69.41 | 72.15 | 69.41 | 71.78 | 71.78 | 2.13% | 3,630,309 |
| Feb 18, 2026 | 70.09 | 71.00 | 69.83 | 70.28 | 70.28 | 0.60% | 2,533,678 |
| Feb 17, 2026 | 70.27 | 70.32 | 69.03 | 69.86 | 69.86 | -1.34% | 2,061,359 |
| Feb 13, 2026 | 70.12 | 71.07 | 69.73 | 70.81 | 70.81 | 0.54% | 1,796,447 |
| Feb 12, 2026 | 73.26 | 73.55 | 69.98 | 70.43 | 70.43 | -3.61% | 2,947,813 |
| Feb 11, 2026 | 71.65 | 73.08 | 70.98 | 73.07 | 73.07 | 2.71% | 2,686,432 |
| Feb 10, 2026 | 70.20 | 71.36 | 69.89 | 71.14 | 71.14 | 1.51% | 1,937,810 |
| Feb 9, 2026 | 68.96 | 70.31 | 68.96 | 70.08 | 70.08 | 2.14% | 2,735,341 |
| Feb 6, 2026 | 68.50 | 68.80 | 67.96 | 68.61 | 68.61 | 0.93% | 2,607,133 |
| Feb 5, 2026 | 70.60 | 70.78 | 67.79 | 67.98 | 67.98 | -4.92% | 3,241,557 |
| Feb 4, 2026 | 70.77 | 71.50 | 69.46 | 71.50 | 71.50 | 1.55% | 4,388,845 |
| Feb 3, 2026 | 69.18 | 70.61 | 68.84 | 70.41 | 70.41 | 2.50% | 3,312,038 |
| Feb 2, 2026 | 68.18 | 69.93 | 68.18 | 68.69 | 68.69 | -0.29% | 2,515,148 |
| Jan 30, 2026 | 70.12 | 70.40 | 68.15 | 68.89 | 68.89 | -3.15% | 3,079,387 |
| Jan 29, 2026 | 72.20 | 73.07 | 70.53 | 71.13 | 71.13 | -0.66% | 2,289,238 |
| Jan 28, 2026 | 71.20 | 72.36 | 70.86 | 71.60 | 71.60 | 1.82% | 2,981,847 |
| Jan 27, 2026 | 70.65 | 72.06 | 70.26 | 70.32 | 70.32 | 0.13% | 1,932,593 |
| Jan 26, 2026 | 71.44 | 71.81 | 69.86 | 70.23 | 70.23 | -0.92% | 2,260,244 |
| Jan 23, 2026 | 68.96 | 70.92 | 68.75 | 70.88 | 70.88 | 4.08% | 2,484,799 |
| Jan 22, 2026 | 68.59 | 69.71 | 68.06 | 68.10 | 68.10 | -0.84% | 1,724,698 |
| Jan 21, 2026 | 67.56 | 69.21 | 67.39 | 68.68 | 68.68 | 2.17% | 4,448,488 |
| Jan 20, 2026 | 66.45 | 67.77 | 66.45 | 67.22 | 67.22 | 1.27% | 3,044,724 |
| Jan 16, 2026 | 66.37 | 66.84 | 65.80 | 66.38 | 66.38 | -2.14% | 2,813,935 |
| Jan 15, 2026 | 66.31 | 67.95 | 65.81 | 67.83 | 67.83 | 2.46% | 3,808,441 |
| Jan 14, 2026 | 63.63 | 66.25 | 63.51 | 66.20 | 66.20 | 7.94% | 6,644,040 |
| Jan 13, 2026 | 60.09 | 61.50 | 59.30 | 61.33 | 61.33 | 3.35% | 2,641,811 |
| Jan 12, 2026 | 59.74 | 60.90 | 59.07 | 59.34 | 59.34 | -0.80% | 2,726,869 |
| Jan 9, 2026 | 60.18 | 61.15 | 59.69 | 59.82 | 59.82 | 0.03% | 2,647,292 |
| Jan 8, 2026 | 58.80 | 60.70 | 58.74 | 59.80 | 59.80 | 1.37% | 3,028,199 |
| Jan 7, 2026 | 60.64 | 61.04 | 58.76 | 58.99 | 58.99 | -2.66% | 2,816,853 |
| Jan 6, 2026 | 61.78 | 62.04 | 60.55 | 60.60 | 60.60 | -2.43% | 3,388,609 |
| Jan 5, 2026 | 63.00 | 63.19 | 61.54 | 62.11 | 62.11 | -1.66% | 2,225,755 |
| Jan 2, 2026 | 61.85 | 63.24 | 61.67 | 63.16 | 63.16 | 2.33% | 1,701,006 |
| Dec 31, 2025 | 61.68 | 62.05 | 61.52 | 61.72 | 61.72 | -1.22% | 1,369,403 |
| Dec 30, 2025 | 62.84 | 63.29 | 62.47 | 62.48 | 61.94 | -0.33% | 2,308,304 |
| Dec 29, 2025 | 62.96 | 63.35 | 62.63 | 62.69 | 62.14 | -0.13% | 1,533,173 |
| Dec 26, 2025 | 63.58 | 63.77 | 62.30 | 62.77 | 62.22 | -1.21% | 1,557,791 |
| Dec 24, 2025 | 63.65 | 63.94 | 63.31 | 63.54 | 62.99 | -0.11% | 1,192,643 |
| Dec 23, 2025 | 62.62 | 63.79 | 62.62 | 63.61 | 63.06 | 1.50% | 2,237,067 |
| Dec 22, 2025 | 62.50 | 62.89 | 62.27 | 62.67 | 62.12 | 0.63% | 2,601,189 |
| Dec 19, 2025 | 61.73 | 62.89 | 61.73 | 62.28 | 61.74 | 1.05% | 2,458,731 |
| Dec 18, 2025 | 63.52 | 63.78 | 61.42 | 61.63 | 61.09 | -2.64% | 2,739,018 |
| Dec 17, 2025 | 61.85 | 63.38 | 61.75 | 63.30 | 62.75 | 2.34% | 2,854,872 |
| Dec 16, 2025 | 61.94 | 62.56 | 61.60 | 61.85 | 61.31 | - | 3,220,204 |
| Dec 15, 2025 | 62.20 | 62.34 | 59.35 | 61.85 | 61.31 | -1.58% | 4,995,230 |
| Dec 12, 2025 | 61.60 | 62.90 | 61.44 | 62.84 | 62.29 | 3.02% | 2,276,183 |
| Dec 11, 2025 | 59.10 | 62.09 | 59.10 | 61.00 | 60.47 | 3.39% | 2,887,449 |
| Dec 10, 2025 | 58.62 | 59.21 | 58.04 | 59.00 | 58.49 | 0.58% | 1,594,003 |
| Dec 9, 2025 | 59.16 | 59.25 | 58.32 | 58.66 | 58.15 | -0.78% | 2,486,160 |
| Dec 8, 2025 | 60.18 | 60.28 | 58.85 | 59.12 | 58.60 | -2.02% | 4,027,835 |
| Dec 5, 2025 | 60.25 | 61.42 | 60.02 | 60.34 | 59.81 | 0.48% | 2,638,661 |
| Dec 4, 2025 | 59.97 | 60.50 | 59.73 | 60.05 | 59.53 | -0.03% | 1,538,517 |
| Dec 3, 2025 | 59.48 | 60.10 | 59.41 | 60.07 | 59.55 | 1.32% | 1,798,175 |
| Dec 2, 2025 | 60.15 | 60.21 | 58.65 | 59.29 | 58.77 | -1.46% | 2,517,333 |
| Dec 1, 2025 | 58.43 | 60.35 | 58.33 | 60.17 | 59.65 | 3.44% | 8,926,952 |
| Nov 28, 2025 | 57.41 | 58.21 | 57.34 | 58.17 | 57.66 | 1.34% | 858,979 |
| Nov 26, 2025 | 56.89 | 57.41 | 56.48 | 57.40 | 56.90 | 1.00% | 1,790,356 |
| Nov 25, 2025 | 56.36 | 56.97 | 55.98 | 56.83 | 56.33 | 1.07% | 2,537,639 |
| Nov 24, 2025 | 56.36 | 56.36 | 55.48 | 56.23 | 55.74 | 0.07% | 3,063,354 |
| Nov 21, 2025 | 55.30 | 56.26 | 55.21 | 56.19 | 55.70 | 2.05% | 2,205,483 |
| Nov 20, 2025 | 56.15 | 56.33 | 54.52 | 55.06 | 54.58 | -1.57% | 3,008,881 |
| Nov 19, 2025 | 57.00 | 57.04 | 55.62 | 55.94 | 55.45 | -2.41% | 1,935,581 |
| Nov 18, 2025 | 57.09 | 57.56 | 56.63 | 57.32 | 56.82 | 0.58% | 1,709,774 |
| Nov 17, 2025 | 59.64 | 59.64 | 56.96 | 56.99 | 56.49 | -4.01% | 2,391,679 |
| Nov 14, 2025 | 58.62 | 59.68 | 58.62 | 59.37 | 58.85 | 0.85% | 1,943,150 |
| Nov 13, 2025 | 60.21 | 60.86 | 58.53 | 58.87 | 58.36 | -2.10% | 2,138,936 |
| Nov 12, 2025 | 59.11 | 60.49 | 59.05 | 60.13 | 59.61 | 1.35% | 1,570,160 |
| Nov 11, 2025 | 59.14 | 59.73 | 58.70 | 59.33 | 58.81 | 0.66% | 1,777,690 |
| Nov 10, 2025 | 57.06 | 59.22 | 56.89 | 58.94 | 58.43 | 3.62% | 3,138,191 |
| Nov 7, 2025 | 55.91 | 57.15 | 55.30 | 56.88 | 56.38 | 2.32% | 1,878,229 |
| Nov 6, 2025 | 54.60 | 56.26 | 54.29 | 55.59 | 55.11 | 2.94% | 3,829,325 |
| Nov 5, 2025 | 53.87 | 54.75 | 53.65 | 54.00 | 53.53 | 0.67% | 2,474,111 |
| Nov 4, 2025 | 54.00 | 54.08 | 53.03 | 53.64 | 53.17 | -1.63% | 2,456,774 |
| Nov 3, 2025 | 54.45 | 55.06 | 53.97 | 54.53 | 54.05 | 0.15% | 1,953,277 |
| Oct 31, 2025 | 54.28 | 55.15 | 54.12 | 54.45 | 53.98 | 0.24% | 2,167,158 |
| Oct 30, 2025 | 56.00 | 56.25 | 54.30 | 54.32 | 53.85 | -3.76% | 2,115,311 |
| Oct 29, 2025 | 57.05 | 57.18 | 56.01 | 56.44 | 55.95 | -1.00% | 1,026,070 |
| Oct 28, 2025 | 57.50 | 57.65 | 56.85 | 57.01 | 56.51 | -0.87% | 1,051,594 |
| Oct 27, 2025 | 58.28 | 58.75 | 57.46 | 57.51 | 57.01 | -1.12% | 1,548,397 |
| Oct 24, 2025 | 58.09 | 58.30 | 57.77 | 58.16 | 57.65 | 0.57% | 1,139,387 |
| Oct 23, 2025 | 57.16 | 58.08 | 57.12 | 57.83 | 57.33 | 1.76% | 1,430,617 |
| Oct 22, 2025 | 56.00 | 57.03 | 55.65 | 56.83 | 56.33 | 1.46% | 2,776,409 |
| Oct 21, 2025 | 57.63 | 57.73 | 55.98 | 56.01 | 55.52 | -2.71% | 2,944,918 |
| Oct 20, 2025 | 57.36 | 58.14 | 57.21 | 57.57 | 57.07 | 0.26% | 1,869,891 |
| Oct 17, 2025 | 56.62 | 57.64 | 56.00 | 57.42 | 56.92 | 1.77% | 2,089,964 |
| Oct 16, 2025 | 58.10 | 58.15 | 55.99 | 56.42 | 55.93 | -2.94% | 3,065,847 |
| Oct 15, 2025 | 58.31 | 58.83 | 57.84 | 58.13 | 57.62 | 0.19% | 2,172,607 |
| Oct 14, 2025 | 58.96 | 59.92 | 57.85 | 58.02 | 57.51 | -3.36% | 3,059,249 |