Nutrien Ltd. (NTR)
NYSE: NTR · Real-Time Price · USD
60.98
+0.02 (0.03%)
At close: Jun 26, 2026, 4:00 PM EDT
60.39
-0.59 (-0.97%)
After-hours: Jun 26, 2026, 7:58 PM EDT
Nutrien Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 60.57 | 61.86 | 60.57 | 60.98 | 60.98 | 0.03% | 2,265,287 |
| Jun 25, 2026 | 60.07 | 61.12 | 59.73 | 60.96 | 60.96 | 0.98% | 1,473,125 |
| Jun 24, 2026 | 60.66 | 61.53 | 60.26 | 60.37 | 60.37 | -1.90% | 4,496,303 |
| Jun 23, 2026 | 61.33 | 61.96 | 61.21 | 61.54 | 61.54 | -1.14% | 3,074,210 |
| Jun 22, 2026 | 62.55 | 62.81 | 61.95 | 62.25 | 62.25 | -0.97% | 2,444,842 |
| Jun 18, 2026 | 63.82 | 63.93 | 62.40 | 62.86 | 62.86 | -2.21% | 3,865,734 |
| Jun 17, 2026 | 65.71 | 65.84 | 64.28 | 64.28 | 64.28 | -1.83% | 2,273,059 |
| Jun 16, 2026 | 65.59 | 65.93 | 64.81 | 65.48 | 65.48 | -0.98% | 3,139,048 |
| Jun 15, 2026 | 66.50 | 66.79 | 65.75 | 66.13 | 66.13 | -2.20% | 3,563,709 |
| Jun 12, 2026 | 65.68 | 67.77 | 65.49 | 67.62 | 67.62 | 3.14% | 2,672,905 |
| Jun 11, 2026 | 65.50 | 66.63 | 65.29 | 65.56 | 65.56 | 0.82% | 4,921,264 |
| Jun 10, 2026 | 65.00 | 65.89 | 64.83 | 65.03 | 65.03 | -1.99% | 3,664,970 |
| Jun 9, 2026 | 67.72 | 67.95 | 65.46 | 66.35 | 66.35 | -1.38% | 2,902,755 |
| Jun 8, 2026 | 67.51 | 68.06 | 67.20 | 67.28 | 67.28 | 0.12% | 3,027,960 |
| Jun 5, 2026 | 69.00 | 69.00 | 66.84 | 67.20 | 67.20 | -2.61% | 2,358,567 |
| Jun 4, 2026 | 68.48 | 69.50 | 68.25 | 69.00 | 69.00 | 0.28% | 2,621,359 |
| Jun 3, 2026 | 68.50 | 69.98 | 68.10 | 68.81 | 68.81 | 0.45% | 4,116,527 |
| Jun 2, 2026 | 69.85 | 70.39 | 68.37 | 68.50 | 68.50 | -1.54% | 2,883,796 |
| Jun 1, 2026 | 68.77 | 69.85 | 68.47 | 69.57 | 69.57 | 1.49% | 2,521,008 |
| May 29, 2026 | 69.13 | 69.20 | 67.62 | 68.55 | 68.55 | -1.58% | 2,318,823 |
| May 28, 2026 | 68.73 | 69.89 | 68.64 | 69.65 | 69.65 | 1.34% | 2,011,159 |
| May 27, 2026 | 68.81 | 69.66 | 67.80 | 68.73 | 68.73 | -1.73% | 2,336,513 |
| May 26, 2026 | 70.00 | 70.51 | 69.82 | 69.94 | 69.94 | -0.27% | 1,896,933 |
| May 22, 2026 | 70.36 | 71.44 | 69.45 | 70.13 | 70.13 | -0.16% | 1,573,394 |
| May 21, 2026 | 70.40 | 71.00 | 69.90 | 70.24 | 70.24 | 0.19% | 2,422,739 |
| May 20, 2026 | 70.98 | 71.19 | 69.82 | 70.11 | 70.11 | -2.07% | 2,716,962 |
| May 19, 2026 | 71.44 | 72.23 | 70.28 | 71.59 | 71.59 | -0.04% | 2,216,660 |
| May 18, 2026 | 71.27 | 72.19 | 70.60 | 71.62 | 71.62 | 0.08% | 2,063,668 |
| May 15, 2026 | 70.75 | 71.63 | 70.39 | 71.56 | 71.56 | 0.87% | 2,300,697 |
| May 14, 2026 | 71.15 | 71.93 | 70.56 | 70.94 | 70.94 | -0.49% | 1,921,515 |
| May 13, 2026 | 72.25 | 72.74 | 70.92 | 71.29 | 71.29 | -0.96% | 2,133,886 |
| May 12, 2026 | 71.63 | 72.35 | 69.85 | 71.98 | 71.98 | 0.97% | 3,160,154 |
| May 11, 2026 | 68.96 | 71.89 | 68.86 | 71.29 | 71.29 | 4.33% | 3,791,775 |
| May 8, 2026 | 68.43 | 69.37 | 68.14 | 68.33 | 68.33 | -0.07% | 3,317,121 |
| May 7, 2026 | 71.79 | 71.84 | 68.30 | 68.38 | 68.38 | -7.36% | 6,439,682 |
| May 6, 2026 | 75.38 | 75.50 | 73.43 | 73.81 | 73.81 | -4.44% | 4,785,946 |
| May 5, 2026 | 75.85 | 77.74 | 75.45 | 77.24 | 77.24 | 1.87% | 3,200,569 |
| May 4, 2026 | 75.50 | 76.53 | 74.43 | 75.82 | 75.82 | 0.80% | 2,588,588 |
| May 1, 2026 | 75.90 | 76.25 | 74.20 | 75.22 | 75.22 | -1.03% | 1,907,038 |
| Apr 30, 2026 | 74.70 | 76.52 | 74.58 | 76.00 | 76.00 | 2.52% | 3,359,548 |
| Apr 29, 2026 | 73.40 | 74.76 | 73.27 | 74.13 | 74.13 | 1.67% | 3,543,781 |
| Apr 28, 2026 | 73.15 | 73.63 | 72.46 | 72.91 | 72.91 | 0.75% | 1,887,656 |
| Apr 27, 2026 | 73.13 | 73.91 | 71.86 | 72.37 | 72.37 | 1.12% | 1,603,939 |
| Apr 24, 2026 | 72.25 | 72.25 | 70.42 | 71.57 | 71.57 | -0.86% | 1,616,387 |
| Apr 23, 2026 | 71.90 | 72.37 | 71.36 | 72.19 | 72.19 | 0.89% | 1,857,308 |
| Apr 22, 2026 | 73.18 | 73.32 | 71.39 | 71.55 | 71.55 | -1.54% | 2,445,473 |
| Apr 21, 2026 | 71.20 | 72.86 | 71.20 | 72.67 | 72.67 | 2.11% | 2,826,550 |
| Apr 20, 2026 | 71.30 | 71.50 | 70.87 | 71.17 | 71.17 | 0.78% | 2,304,460 |
| Apr 17, 2026 | 72.29 | 72.99 | 69.32 | 70.62 | 70.62 | -5.25% | 5,117,006 |
| Apr 16, 2026 | 73.50 | 74.69 | 73.50 | 74.53 | 74.53 | 1.61% | 1,608,685 |
| Apr 15, 2026 | 74.07 | 74.30 | 72.86 | 73.35 | 73.35 | -0.37% | 2,261,652 |
| Apr 14, 2026 | 74.31 | 74.43 | 72.54 | 73.62 | 73.62 | -1.02% | 2,261,409 |
| Apr 13, 2026 | 74.69 | 75.50 | 74.06 | 74.38 | 74.38 | 0.85% | 2,720,642 |
| Apr 10, 2026 | 73.39 | 74.33 | 72.81 | 73.75 | 73.75 | 1.33% | 1,810,571 |
| Apr 9, 2026 | 74.90 | 76.25 | 72.22 | 72.78 | 72.78 | -2.80% | 4,192,044 |
| Apr 8, 2026 | 72.63 | 75.06 | 70.65 | 74.88 | 74.88 | -2.60% | 5,403,495 |
| Apr 7, 2026 | 76.60 | 78.08 | 76.53 | 76.88 | 76.88 | 1.41% | 2,769,952 |
| Apr 6, 2026 | 75.35 | 76.55 | 74.64 | 75.81 | 75.81 | 0.45% | 2,638,518 |
| Apr 2, 2026 | 76.15 | 76.90 | 74.75 | 75.47 | 75.47 | 1.22% | 3,508,773 |
| Apr 1, 2026 | 74.75 | 75.30 | 73.03 | 74.56 | 74.56 | -1.19% | 2,963,761 |
| Mar 31, 2026 | 75.50 | 76.37 | 73.63 | 75.46 | 75.46 | -0.71% | 5,495,153 |
| Mar 30, 2026 | 76.80 | 77.58 | 75.83 | 76.55 | 76.00 | 1.19% | 7,401,428 |
| Mar 27, 2026 | 74.05 | 75.75 | 73.74 | 75.65 | 75.11 | 2.66% | 3,236,006 |
| Mar 26, 2026 | 76.00 | 77.88 | 73.22 | 73.69 | 73.16 | -3.82% | 5,760,104 |
| Mar 25, 2026 | 76.50 | 77.25 | 75.51 | 76.62 | 76.07 | -0.26% | 4,410,779 |
| Mar 24, 2026 | 73.58 | 77.25 | 73.44 | 76.82 | 76.27 | 5.44% | 3,697,112 |
| Mar 23, 2026 | 73.42 | 73.88 | 72.21 | 72.86 | 72.34 | -2.50% | 3,837,052 |
| Mar 20, 2026 | 75.88 | 76.15 | 74.05 | 74.73 | 74.19 | -1.74% | 4,297,164 |
| Mar 19, 2026 | 78.01 | 78.89 | 75.66 | 76.05 | 75.50 | -2.35% | 5,550,626 |
| Mar 18, 2026 | 79.58 | 80.31 | 77.00 | 77.88 | 77.32 | -2.10% | 4,436,523 |
| Mar 17, 2026 | 78.40 | 79.78 | 78.02 | 79.55 | 78.98 | 2.26% | 3,509,740 |
| Mar 16, 2026 | 80.68 | 80.92 | 77.36 | 77.79 | 77.23 | -6.11% | 5,291,017 |
| Mar 13, 2026 | 84.63 | 85.36 | 82.26 | 82.85 | 82.25 | -1.30% | 5,541,639 |
| Mar 12, 2026 | 82.13 | 85.35 | 82.10 | 83.94 | 83.34 | 5.84% | 11,136,088 |
| Mar 11, 2026 | 76.83 | 79.31 | 76.42 | 79.31 | 78.74 | 4.23% | 6,485,132 |
| Mar 10, 2026 | 75.45 | 76.84 | 75.15 | 76.09 | 75.54 | 0.37% | 3,038,179 |
| Mar 9, 2026 | 77.02 | 78.08 | 75.65 | 75.81 | 75.27 | -0.52% | 6,859,154 |
| Mar 6, 2026 | 75.43 | 77.47 | 74.32 | 76.21 | 75.66 | 2.45% | 6,778,704 |
| Mar 5, 2026 | 73.25 | 74.79 | 73.00 | 74.39 | 73.86 | 1.09% | 4,114,873 |
| Mar 4, 2026 | 74.13 | 74.94 | 72.25 | 73.59 | 73.06 | -1.12% | 3,228,828 |
| Mar 3, 2026 | 75.08 | 75.74 | 73.02 | 74.42 | 73.89 | -1.74% | 4,467,709 |
| Mar 2, 2026 | 78.00 | 78.00 | 74.68 | 75.74 | 75.20 | 0.89% | 6,072,204 |
| Feb 27, 2026 | 73.63 | 75.73 | 72.79 | 75.07 | 74.53 | 2.65% | 3,419,328 |
| Feb 26, 2026 | 72.12 | 73.40 | 71.81 | 73.13 | 72.60 | 0.83% | 2,451,331 |
| Feb 25, 2026 | 73.43 | 73.48 | 71.23 | 72.53 | 72.01 | -0.32% | 2,521,018 |
| Feb 24, 2026 | 72.05 | 73.07 | 71.91 | 72.76 | 72.24 | 1.18% | 2,376,707 |
| Feb 23, 2026 | 70.87 | 72.32 | 70.78 | 71.91 | 71.39 | 1.00% | 2,166,917 |
| Feb 20, 2026 | 72.10 | 72.97 | 69.80 | 71.20 | 70.69 | -0.81% | 2,572,219 |
| Feb 19, 2026 | 69.41 | 72.15 | 69.41 | 71.78 | 71.26 | 2.13% | 3,831,302 |
| Feb 18, 2026 | 70.09 | 71.00 | 69.83 | 70.28 | 69.78 | 0.60% | 2,567,050 |
| Feb 17, 2026 | 70.27 | 70.32 | 69.03 | 69.86 | 69.36 | -1.34% | 2,265,779 |
| Feb 13, 2026 | 70.12 | 71.07 | 69.73 | 70.81 | 70.30 | 0.54% | 1,906,016 |
| Feb 12, 2026 | 73.26 | 73.55 | 69.98 | 70.43 | 69.92 | -3.61% | 3,058,084 |
| Feb 11, 2026 | 71.65 | 73.08 | 70.98 | 73.07 | 72.55 | 2.71% | 2,708,381 |
| Feb 10, 2026 | 70.20 | 71.36 | 69.89 | 71.14 | 70.63 | 1.51% | 1,943,401 |
| Feb 9, 2026 | 68.96 | 70.31 | 68.96 | 70.08 | 69.58 | 2.14% | 3,040,474 |
| Feb 6, 2026 | 68.50 | 68.80 | 67.96 | 68.61 | 68.12 | 0.93% | 3,422,083 |
| Feb 5, 2026 | 70.60 | 70.78 | 67.79 | 67.98 | 67.49 | -4.92% | 3,288,727 |
| Feb 4, 2026 | 70.77 | 71.50 | 69.46 | 71.50 | 70.99 | 1.55% | 4,491,503 |
| Feb 3, 2026 | 69.18 | 70.61 | 68.84 | 70.41 | 69.90 | 2.50% | 4,182,212 |