Nutrien Ltd. (NTR)
NYSE: NTR · Real-Time Price · USD
60.34
+0.29 (0.48%)
At close: Dec 5, 2025, 4:00 PM EST
60.00
-0.34 (-0.56%)
After-hours: Dec 5, 2025, 7:00 PM EST
Nutrien Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 60.25 | 61.42 | 60.02 | 60.34 | 60.34 | 0.48% | 2,600,386 |
| Dec 4, 2025 | 59.97 | 60.50 | 59.73 | 60.05 | 60.05 | -0.03% | 1,538,517 |
| Dec 3, 2025 | 59.48 | 60.10 | 59.41 | 60.07 | 60.07 | 1.32% | 1,797,129 |
| Dec 2, 2025 | 60.15 | 60.21 | 58.65 | 59.29 | 59.29 | -1.46% | 2,517,325 |
| Dec 1, 2025 | 58.43 | 60.35 | 58.33 | 60.17 | 60.17 | 3.44% | 8,907,195 |
| Nov 28, 2025 | 57.41 | 58.20 | 57.34 | 58.17 | 58.17 | 1.34% | 811,409 |
| Nov 26, 2025 | 56.89 | 57.41 | 56.48 | 57.40 | 57.40 | 1.00% | 1,740,386 |
| Nov 25, 2025 | 56.36 | 56.97 | 55.98 | 56.83 | 56.83 | 1.07% | 2,537,617 |
| Nov 24, 2025 | 56.36 | 56.36 | 55.48 | 56.23 | 56.23 | 0.07% | 3,045,588 |
| Nov 21, 2025 | 55.30 | 56.26 | 55.21 | 56.19 | 56.19 | 2.05% | 2,155,195 |
| Nov 20, 2025 | 56.15 | 56.33 | 54.52 | 55.06 | 55.06 | -1.57% | 3,008,851 |
| Nov 19, 2025 | 57.00 | 57.04 | 55.62 | 55.94 | 55.94 | -2.41% | 1,935,581 |
| Nov 18, 2025 | 57.09 | 57.56 | 56.63 | 57.32 | 57.32 | 0.58% | 1,709,774 |
| Nov 17, 2025 | 59.64 | 59.64 | 56.96 | 56.99 | 56.99 | -4.01% | 2,391,679 |
| Nov 14, 2025 | 58.62 | 59.68 | 58.62 | 59.37 | 59.37 | 0.85% | 1,943,150 |
| Nov 13, 2025 | 60.21 | 60.86 | 58.53 | 58.87 | 58.87 | -2.10% | 2,138,936 |
| Nov 12, 2025 | 59.11 | 60.49 | 59.05 | 60.13 | 60.13 | 1.35% | 1,570,160 |
| Nov 11, 2025 | 59.14 | 59.73 | 58.70 | 59.33 | 59.33 | 0.66% | 1,777,690 |
| Nov 10, 2025 | 57.06 | 59.22 | 56.89 | 58.94 | 58.94 | 3.62% | 3,138,191 |
| Nov 7, 2025 | 55.91 | 57.15 | 55.30 | 56.88 | 56.88 | 2.32% | 1,878,229 |
| Nov 6, 2025 | 54.60 | 56.26 | 54.29 | 55.59 | 55.59 | 2.94% | 3,829,325 |
| Nov 5, 2025 | 53.87 | 54.75 | 53.65 | 54.00 | 54.00 | 0.67% | 2,474,111 |
| Nov 4, 2025 | 54.00 | 54.08 | 53.03 | 53.64 | 53.64 | -1.63% | 2,456,774 |
| Nov 3, 2025 | 54.45 | 55.06 | 53.97 | 54.53 | 54.53 | 0.15% | 1,953,277 |
| Oct 31, 2025 | 54.28 | 55.15 | 54.12 | 54.45 | 54.45 | 0.24% | 2,167,158 |
| Oct 30, 2025 | 56.00 | 56.25 | 54.30 | 54.32 | 54.32 | -3.76% | 2,115,311 |
| Oct 29, 2025 | 57.05 | 57.18 | 56.01 | 56.44 | 56.44 | -1.00% | 1,026,070 |
| Oct 28, 2025 | 57.50 | 57.65 | 56.85 | 57.01 | 57.01 | -0.87% | 1,051,594 |
| Oct 27, 2025 | 58.28 | 58.75 | 57.46 | 57.51 | 57.51 | -1.12% | 1,548,397 |
| Oct 24, 2025 | 58.09 | 58.30 | 57.77 | 58.16 | 58.16 | 0.57% | 1,139,387 |
| Oct 23, 2025 | 57.16 | 58.08 | 57.12 | 57.83 | 57.83 | 1.76% | 1,430,617 |
| Oct 22, 2025 | 56.00 | 57.03 | 55.65 | 56.83 | 56.83 | 1.46% | 2,776,409 |
| Oct 21, 2025 | 57.63 | 57.73 | 55.98 | 56.01 | 56.01 | -2.71% | 2,944,918 |
| Oct 20, 2025 | 57.36 | 58.14 | 57.21 | 57.57 | 57.57 | 0.26% | 1,869,891 |
| Oct 17, 2025 | 56.62 | 57.64 | 56.00 | 57.42 | 57.42 | 1.77% | 2,089,964 |
| Oct 16, 2025 | 58.10 | 58.15 | 55.99 | 56.42 | 56.42 | -2.94% | 3,065,847 |
| Oct 15, 2025 | 58.31 | 58.83 | 57.84 | 58.13 | 58.13 | 0.19% | 2,172,607 |
| Oct 14, 2025 | 58.96 | 59.92 | 57.85 | 58.02 | 58.02 | -3.36% | 3,059,249 |
| Oct 13, 2025 | 59.95 | 60.79 | 59.93 | 60.04 | 60.04 | 0.33% | 1,739,186 |
| Oct 10, 2025 | 60.39 | 60.70 | 59.11 | 59.84 | 59.84 | -2.08% | 3,993,918 |
| Oct 9, 2025 | 60.81 | 61.72 | 60.50 | 61.11 | 61.11 | 1.11% | 3,265,081 |
| Oct 8, 2025 | 60.75 | 60.90 | 59.91 | 60.44 | 60.44 | -0.33% | 1,914,340 |
| Oct 7, 2025 | 60.50 | 61.38 | 60.50 | 60.64 | 60.64 | 0.45% | 1,668,525 |
| Oct 6, 2025 | 59.25 | 60.47 | 59.06 | 60.37 | 60.37 | 1.72% | 3,056,116 |
| Oct 3, 2025 | 59.74 | 60.30 | 59.23 | 59.35 | 59.35 | -0.67% | 2,092,480 |
| Oct 2, 2025 | 56.76 | 59.77 | 56.67 | 59.75 | 59.75 | 5.51% | 3,017,911 |
| Oct 1, 2025 | 58.64 | 58.92 | 56.61 | 56.63 | 56.63 | -3.54% | 3,927,523 |
| Sep 30, 2025 | 57.70 | 58.84 | 57.44 | 58.71 | 58.71 | 1.66% | 2,178,532 |
| Sep 29, 2025 | 58.54 | 58.88 | 57.54 | 57.75 | 57.75 | -1.82% | 1,880,585 |
| Sep 26, 2025 | 58.22 | 59.15 | 57.59 | 58.82 | 58.28 | 1.15% | 3,915,609 |
| Sep 25, 2025 | 59.04 | 60.59 | 56.84 | 58.15 | 57.61 | -1.49% | 8,083,789 |
| Sep 24, 2025 | 56.35 | 59.73 | 56.35 | 59.03 | 58.48 | 4.72% | 6,139,442 |
| Sep 23, 2025 | 57.25 | 57.29 | 56.32 | 56.37 | 55.85 | -1.11% | 3,644,581 |
| Sep 22, 2025 | 56.51 | 57.10 | 56.04 | 57.00 | 56.47 | 0.69% | 2,227,563 |
| Sep 19, 2025 | 56.29 | 56.79 | 55.89 | 56.61 | 56.09 | 0.68% | 2,312,986 |
| Sep 18, 2025 | 56.25 | 56.50 | 55.67 | 56.23 | 55.71 | -0.44% | 2,042,488 |
| Sep 17, 2025 | 56.69 | 57.13 | 56.34 | 56.48 | 55.96 | -0.41% | 2,809,154 |
| Sep 16, 2025 | 57.19 | 57.20 | 56.47 | 56.71 | 56.18 | -0.68% | 3,150,296 |
| Sep 15, 2025 | 57.24 | 57.29 | 56.65 | 57.10 | 56.57 | 0.26% | 4,564,311 |
| Sep 12, 2025 | 56.99 | 57.42 | 56.80 | 56.95 | 56.42 | -0.30% | 2,447,670 |
| Sep 11, 2025 | 57.32 | 57.66 | 56.82 | 57.12 | 56.59 | -0.51% | 2,922,391 |
| Sep 10, 2025 | 56.51 | 57.53 | 56.51 | 57.41 | 56.88 | 1.70% | 2,462,908 |
| Sep 9, 2025 | 57.51 | 57.75 | 56.45 | 56.45 | 55.93 | -1.52% | 2,844,828 |
| Sep 8, 2025 | 56.61 | 57.50 | 56.61 | 57.32 | 56.79 | 1.58% | 2,980,986 |
| Sep 5, 2025 | 57.00 | 57.69 | 56.22 | 56.43 | 55.91 | -0.97% | 2,574,818 |
| Sep 4, 2025 | 56.45 | 57.06 | 55.81 | 56.98 | 56.45 | 0.35% | 2,711,129 |
| Sep 3, 2025 | 57.18 | 57.54 | 56.72 | 56.78 | 56.25 | -1.42% | 2,371,166 |
| Sep 2, 2025 | 57.66 | 57.74 | 57.06 | 57.60 | 57.07 | -0.03% | 2,673,787 |
| Aug 29, 2025 | 58.73 | 58.87 | 57.61 | 57.62 | 57.09 | -2.04% | 2,417,228 |
| Aug 28, 2025 | 58.43 | 58.90 | 57.88 | 58.82 | 58.28 | 1.12% | 3,321,882 |
| Aug 27, 2025 | 58.24 | 58.75 | 58.02 | 58.17 | 57.63 | -0.65% | 2,463,343 |
| Aug 26, 2025 | 58.24 | 58.69 | 57.92 | 58.55 | 58.01 | 0.48% | 1,605,590 |
| Aug 25, 2025 | 57.80 | 59.56 | 57.50 | 58.27 | 57.73 | 0.64% | 2,455,521 |
| Aug 22, 2025 | 57.56 | 58.13 | 57.48 | 57.90 | 57.36 | 0.50% | 1,314,005 |
| Aug 21, 2025 | 56.84 | 57.61 | 56.77 | 57.61 | 57.08 | 1.00% | 1,985,414 |
| Aug 20, 2025 | 57.15 | 57.57 | 56.67 | 57.04 | 56.51 | 0.44% | 1,428,452 |
| Aug 19, 2025 | 56.72 | 57.36 | 56.61 | 56.79 | 56.26 | 0.16% | 1,180,823 |
| Aug 18, 2025 | 56.98 | 57.18 | 56.31 | 56.70 | 56.17 | -0.75% | 1,421,523 |
| Aug 15, 2025 | 57.01 | 57.38 | 56.66 | 57.13 | 56.60 | 0.39% | 1,677,710 |
| Aug 14, 2025 | 56.30 | 56.95 | 56.26 | 56.91 | 56.38 | 0.05% | 1,715,113 |
| Aug 13, 2025 | 56.37 | 57.22 | 56.27 | 56.88 | 56.35 | 1.48% | 1,711,844 |
| Aug 12, 2025 | 56.30 | 56.47 | 55.30 | 56.05 | 55.53 | -0.46% | 2,678,230 |
| Aug 11, 2025 | 56.43 | 57.23 | 55.64 | 56.31 | 55.79 | 1.11% | 2,285,607 |
| Aug 8, 2025 | 55.94 | 56.04 | 54.67 | 55.69 | 55.17 | -0.04% | 3,801,098 |
| Aug 7, 2025 | 57.90 | 58.14 | 55.10 | 55.71 | 55.19 | -3.87% | 6,070,189 |
| Aug 6, 2025 | 58.60 | 59.50 | 57.95 | 57.95 | 57.41 | -2.00% | 3,037,148 |
| Aug 5, 2025 | 59.11 | 59.55 | 58.43 | 59.13 | 58.58 | 0.12% | 1,447,169 |
| Aug 4, 2025 | 58.62 | 59.21 | 58.51 | 59.06 | 58.51 | 0.85% | 920,187 |
| Aug 1, 2025 | 59.06 | 59.25 | 58.15 | 58.56 | 58.02 | -1.28% | 1,521,922 |
| Jul 31, 2025 | 59.01 | 59.40 | 58.87 | 59.32 | 58.77 | -0.05% | 1,857,982 |
| Jul 30, 2025 | 59.92 | 60.01 | 59.02 | 59.35 | 58.80 | -1.79% | 1,881,429 |
| Jul 29, 2025 | 59.50 | 60.47 | 59.43 | 60.43 | 59.87 | 1.38% | 1,690,234 |
| Jul 28, 2025 | 59.72 | 59.82 | 59.14 | 59.61 | 59.06 | -0.80% | 998,572 |
| Jul 25, 2025 | 60.03 | 60.25 | 59.64 | 60.09 | 59.53 | -0.33% | 986,946 |
| Jul 24, 2025 | 60.39 | 60.82 | 60.09 | 60.29 | 59.73 | -0.64% | 1,412,483 |
| Jul 23, 2025 | 60.26 | 61.98 | 60.15 | 60.68 | 60.12 | 1.08% | 1,935,637 |
| Jul 22, 2025 | 59.47 | 60.25 | 59.42 | 60.03 | 59.47 | 1.33% | 1,202,098 |
| Jul 21, 2025 | 60.03 | 60.03 | 59.04 | 59.24 | 58.69 | -1.28% | 1,191,682 |
| Jul 18, 2025 | 59.16 | 60.94 | 58.86 | 60.01 | 59.45 | 2.90% | 2,566,904 |
| Jul 17, 2025 | 58.00 | 58.55 | 57.77 | 58.32 | 57.78 | -0.24% | 1,731,496 |