Nutrien Ltd. (NTR)
NYSE: NTR · Real-Time Price · USD
72.91
+0.54 (0.75%)
At close: Apr 28, 2026, 4:00 PM EDT
72.99
+0.08 (0.11%)
After-hours: Apr 28, 2026, 7:39 PM EDT
Nutrien Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 73.15 | 73.63 | 72.46 | 72.91 | 72.91 | 0.75% | 1,622,841 |
| Apr 27, 2026 | 73.13 | 73.91 | 71.86 | 72.37 | 72.37 | 1.12% | 1,561,249 |
| Apr 24, 2026 | 72.25 | 72.25 | 70.42 | 71.57 | 71.57 | -0.86% | 1,540,561 |
| Apr 23, 2026 | 71.90 | 72.37 | 71.36 | 72.19 | 72.19 | 0.89% | 1,797,424 |
| Apr 22, 2026 | 73.18 | 73.32 | 71.39 | 71.55 | 71.55 | -1.54% | 2,377,029 |
| Apr 21, 2026 | 71.20 | 72.86 | 71.20 | 72.67 | 72.67 | 2.11% | 2,725,552 |
| Apr 20, 2026 | 71.30 | 71.50 | 70.87 | 71.17 | 71.17 | 0.78% | 2,182,764 |
| Apr 17, 2026 | 72.29 | 72.99 | 69.32 | 70.62 | 70.62 | -5.25% | 5,082,397 |
| Apr 16, 2026 | 73.50 | 74.69 | 73.50 | 74.53 | 74.53 | 1.61% | 1,577,867 |
| Apr 15, 2026 | 74.07 | 74.30 | 72.86 | 73.35 | 73.35 | -0.37% | 2,196,209 |
| Apr 14, 2026 | 74.31 | 74.43 | 72.54 | 73.62 | 73.62 | -1.02% | 2,192,332 |
| Apr 13, 2026 | 74.69 | 75.50 | 74.06 | 74.38 | 74.38 | 0.85% | 2,620,852 |
| Apr 10, 2026 | 73.39 | 74.33 | 72.81 | 73.75 | 73.75 | 1.33% | 1,767,871 |
| Apr 9, 2026 | 74.90 | 76.25 | 72.22 | 72.78 | 72.78 | -2.80% | 3,904,127 |
| Apr 8, 2026 | 72.63 | 75.06 | 70.65 | 74.88 | 74.88 | -2.60% | 4,464,021 |
| Apr 7, 2026 | 76.60 | 78.08 | 76.53 | 76.88 | 76.88 | 1.41% | 2,568,494 |
| Apr 6, 2026 | 75.35 | 76.55 | 74.64 | 75.81 | 75.81 | 0.45% | 2,588,081 |
| Apr 2, 2026 | 76.15 | 76.90 | 74.75 | 75.47 | 75.47 | 1.22% | 2,984,588 |
| Apr 1, 2026 | 74.75 | 75.30 | 73.03 | 74.56 | 74.56 | -1.19% | 2,727,502 |
| Mar 31, 2026 | 75.50 | 76.37 | 73.63 | 75.46 | 75.46 | -1.42% | 5,387,439 |
| Mar 30, 2026 | 76.80 | 77.58 | 75.83 | 76.55 | 76.00 | 1.19% | 7,268,126 |
| 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 |
| Feb 2, 2026 | 68.18 | 69.93 | 68.18 | 68.69 | 68.20 | -0.29% | 2,564,411 |
| Jan 30, 2026 | 70.12 | 70.40 | 68.15 | 68.89 | 68.40 | -3.15% | 3,184,146 |
| Jan 29, 2026 | 72.20 | 73.07 | 70.53 | 71.13 | 70.62 | -0.66% | 2,289,295 |
| Jan 28, 2026 | 71.20 | 72.36 | 70.86 | 71.60 | 71.09 | 1.82% | 3,130,729 |
| Jan 27, 2026 | 70.65 | 72.06 | 70.26 | 70.32 | 69.81 | 0.13% | 2,090,273 |
| Jan 26, 2026 | 71.44 | 71.81 | 69.86 | 70.23 | 69.73 | -0.92% | 2,330,776 |
| Jan 23, 2026 | 68.96 | 70.92 | 68.75 | 70.88 | 70.37 | 4.08% | 2,604,220 |
| Jan 22, 2026 | 68.59 | 69.71 | 68.06 | 68.10 | 67.61 | -0.84% | 1,752,829 |
| Jan 21, 2026 | 67.56 | 69.21 | 67.39 | 68.68 | 68.19 | 2.17% | 4,597,091 |
| Jan 20, 2026 | 66.45 | 67.77 | 66.45 | 67.22 | 66.74 | 1.27% | 3,211,304 |
| Jan 16, 2026 | 66.37 | 66.84 | 65.80 | 66.38 | 65.90 | -2.14% | 2,848,220 |
| Jan 15, 2026 | 66.31 | 67.95 | 65.81 | 67.83 | 67.34 | 2.46% | 3,929,144 |
| Jan 14, 2026 | 63.63 | 66.25 | 63.51 | 66.20 | 65.72 | 7.94% | 6,672,760 |
| Jan 13, 2026 | 60.09 | 61.50 | 59.30 | 61.33 | 60.89 | 3.35% | 2,677,203 |
| Jan 12, 2026 | 59.74 | 60.90 | 59.07 | 59.34 | 58.91 | -0.80% | 2,727,936 |
| Jan 9, 2026 | 60.18 | 61.15 | 59.69 | 59.82 | 59.39 | 0.03% | 2,647,374 |
| Jan 8, 2026 | 58.80 | 60.70 | 58.74 | 59.80 | 59.37 | 1.37% | 3,096,804 |
| Jan 7, 2026 | 60.64 | 61.04 | 58.76 | 58.99 | 58.57 | -2.66% | 2,878,737 |
| Jan 6, 2026 | 61.78 | 62.04 | 60.55 | 60.60 | 60.16 | -2.43% | 3,544,916 |
| Jan 5, 2026 | 63.00 | 63.19 | 61.54 | 62.11 | 61.66 | -1.66% | 2,226,079 |
| Jan 2, 2026 | 61.85 | 63.24 | 61.67 | 63.16 | 62.71 | 2.33% | 1,759,262 |
| Dec 31, 2025 | 61.68 | 62.05 | 61.52 | 61.72 | 61.28 | -1.22% | 1,400,985 |
| Dec 30, 2025 | 62.84 | 63.29 | 62.47 | 62.48 | 61.49 | -0.33% | 2,345,112 |
| Dec 29, 2025 | 62.96 | 63.35 | 62.63 | 62.69 | 61.70 | -0.13% | 1,533,173 |
| Dec 26, 2025 | 63.58 | 63.77 | 62.30 | 62.77 | 61.78 | -1.21% | 1,557,791 |
| Dec 24, 2025 | 63.65 | 63.94 | 63.31 | 63.54 | 62.53 | -0.11% | 1,192,643 |
| Dec 23, 2025 | 62.62 | 63.79 | 62.62 | 63.61 | 62.60 | 1.50% | 2,237,067 |
| Dec 22, 2025 | 62.50 | 62.89 | 62.27 | 62.67 | 61.68 | 0.63% | 2,601,189 |
| Dec 19, 2025 | 61.73 | 62.89 | 61.73 | 62.28 | 61.29 | 1.05% | 2,458,731 |
| Dec 18, 2025 | 63.52 | 63.78 | 61.42 | 61.63 | 60.65 | -2.64% | 2,739,018 |
| Dec 17, 2025 | 61.85 | 63.38 | 61.75 | 63.30 | 62.30 | 2.34% | 2,854,872 |
| Dec 16, 2025 | 61.94 | 62.56 | 61.60 | 61.85 | 60.87 | - | 3,220,204 |
| Dec 15, 2025 | 62.20 | 62.34 | 59.35 | 61.85 | 60.87 | -1.58% | 4,995,230 |
| Dec 12, 2025 | 61.60 | 62.90 | 61.44 | 62.84 | 61.84 | 3.02% | 2,276,183 |
| Dec 11, 2025 | 59.10 | 62.09 | 59.10 | 61.00 | 60.03 | 3.39% | 2,887,449 |
| Dec 10, 2025 | 58.62 | 59.21 | 58.04 | 59.00 | 58.07 | 0.58% | 1,594,003 |
| Dec 9, 2025 | 59.16 | 59.25 | 58.32 | 58.66 | 57.73 | -0.78% | 2,486,160 |
| Dec 8, 2025 | 60.18 | 60.28 | 58.85 | 59.12 | 58.18 | -2.02% | 4,027,835 |
| Dec 5, 2025 | 60.25 | 61.42 | 60.02 | 60.34 | 59.38 | 0.48% | 2,638,661 |
| Dec 4, 2025 | 59.97 | 60.50 | 59.73 | 60.05 | 59.10 | -0.03% | 1,538,517 |
| Dec 3, 2025 | 59.48 | 60.10 | 59.41 | 60.07 | 59.12 | 1.32% | 1,798,175 |