CF Industries Holdings Inc (CF) Historical Stock Data
82.41 ↑1.09 (1.34%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CF is up 0.33% a day on average. There have been 21 days where CF Industries Holdings Inc closed green and 9 days where CF closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | 81.91 | 82.41 | ↑$0.50 (0.61%) | 78.85 | 82.61 | 2.52M |
| 2025-05-08 | 84.21 | 81.32 | ↓$2.89 (-3.43%) | 79.02 | 84.80 | 3.89M |
| 2025-05-07 | 81.51 | 80.69 | ↓$0.82 (-1.01%) | 80.05 | 82.43 | 3M |
| 2025-05-06 | 81.20 | 81.98 | ↑$0.78 (0.96%) | 80.64 | 82.50 | 2.60M |
| 2025-05-05 | 80.19 | 80.92 | ↑$0.73 (0.91%) | 79.92 | 81.54 | 1.71M |
| 2025-05-02 | 80.40 | 80.60 | ↑$0.20 (0.25%) | 79.07 | 80.75 | 2.15M |
| 2025-05-01 | 78.54 | 79.62 | ↑$1.08 (1.38%) | 77.72 | 80.77 | 3.03M |
| 2025-04-30 | 77.51 | 78.37 | ↑$0.86 (1.11%) | 75.92 | 78.66 | 1.81M |
| 2025-04-29 | 79.33 | 79.79 | ↑$0.46 (0.58%) | 79.00 | 80.49 | 1.59M |
| 2025-04-28 | 78.65 | 79.64 | ↑$0.99 (1.26%) | 78.47 | 80.68 | 1.75M |
| 2025-04-25 | 77.23 | 78.47 | ↑$1.24 (1.61%) | 76.80 | 78.59 | 1.88M |
| 2025-04-24 | 77.02 | 77.30 | ↑$0.28 (0.36%) | 76.17 | 77.54 | 1.62M |
| 2025-04-23 | 76.13 | 75.89 | ↓$0.24 (-0.32%) | 74.79 | 77.01 | 1.41M |
| 2025-04-22 | 74.83 | 75.54 | ↑$0.71 (0.95%) | 73.56 | 75.66 | 1.72M |
| 2025-04-21 | 74.48 | 75.13 | ↑$0.65 (0.87%) | 74.07 | 75.97 | 1.42M |
| 2025-04-17 | 74.34 | 74.90 | ↑$0.56 (0.75%) | 74.34 | 75.39 | 2.28M |
| 2025-04-16 | 73.42 | 74.10 | ↑$0.68 (0.93%) | 73.32 | 75.30 | 3.26M |
| 2025-04-15 | 72.09 | 73.12 | ↑$1.03 (1.43%) | 72.09 | 73.75 | 2.24M |
| 2025-04-14 | 72.51 | 72.41 | ↓$0.10 (-0.14%) | 71.46 | 72.90 | 2.46M |
| 2025-04-11 | 69.02 | 72.00 | ↑$2.98 (4.32%) | 69.02 | 73.21 | 2.88M |
| 2025-04-10 | 70.24 | 69.97 | ↓$0.27 (-0.38%) | 68.91 | 71.16 | 3.85M |
| 2025-04-09 | 67.86 | 70.50 | ↑$2.64 (3.89%) | 67.50 | 73.18 | 5M |
| 2025-04-08 | 73.89 | 68.47 | ↓$5.42 (-7.34%) | 67.34 | 73.92 | 4.91M |
| 2025-04-07 | 72.33 | 72.04 | ↓$0.29 (-0.40%) | 70.51 | 75.58 | 2.58M |
| 2025-04-04 | 78.46 | 73.07 | ↓$5.39 (-6.87%) | 72.08 | 78.46 | 4M |
| 2025-04-03 | 76.96 | 79.86 | ↑$2.90 (3.77%) | 76.83 | 81.24 | 3.53M |
| 2025-04-02 | 79.00 | 79.83 | ↑$0.83 (1.05%) | 78.90 | 79.83 | 1.89M |
| 2025-04-01 | 78.45 | 79.59 | ↑$1.14 (1.45%) | 77.23 | 79.64 | 1.75M |
| 2025-03-31 | 76.68 | 78.15 | ↑$1.47 (1.92%) | 76.20 | 78.68 | 1.85M |
| 2025-03-28 | 77.89 | 77.39 | ↓$0.50 (-0.64%) | 76.88 | 78.03 | 1.26M |
Create an account or log in to view more rows.
$CF starting to gap up a little
$CF come to papa
$CF has just been halted from trading.
$CF Algorithms are playing games
$CF Take it Bears !
$CF Come on.. Let it fall.. buy later bulls
$CF I like the stock!
$CF bull flag
breakout!
$CF only getting stronger
$CF this is going to skyrocket tmr!!!