Nutrien Ltd (NTR) Historical Stock Data
44.58 ↑0.54 (1.23%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, NTR is down -0.31% a day on average. There have been 12 days where Nutrien Ltd closed green and 18 days where NTR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 43.94 | 44.58 | ↑$0.64 (1.46%) | 43.87 | 45.23 | 2.96M |
| 2024-12-19 | 45.10 | 44.04 | ↓$1.06 (-2.35%) | 44.00 | 45.37 | 2.10M |
| 2024-12-18 | 46.12 | 44.92 | ↓$1.20 (-2.60%) | 44.86 | 46.45 | 2.04M |
| 2024-12-17 | 46.75 | 46.38 | ↓$0.36 (-0.78%) | 46.11 | 47.00 | 1.66M |
| 2024-12-16 | 47.85 | 46.89 | ↓$0.96 (-2.01%) | 46.83 | 47.95 | 2.29M |
| 2024-12-13 | 47.83 | 48.18 | ↑$0.35 (0.73%) | 47.58 | 48.34 | 1.48M |
| 2024-12-12 | 48.25 | 47.93 | ↓$0.32 (-0.66%) | 47.59 | 48.34 | 2.40M |
| 2024-12-11 | 48.56 | 47.88 | ↓$0.68 (-1.40%) | 47.85 | 48.93 | 1.97M |
| 2024-12-10 | 48.85 | 48.55 | ↓$0.30 (-0.61%) | 47.60 | 48.96 | 1.97M |
| 2024-12-09 | 48.48 | 48.78 | ↑$0.30 (0.62%) | 48.39 | 49.71 | 1.69M |
| 2024-12-06 | 48.12 | 47.93 | ↓$0.19 (-0.39%) | 47.74 | 48.54 | 1.54M |
| 2024-12-05 | 48.20 | 48.08 | ↓$0.12 (-0.25%) | 47.83 | 48.66 | 2.18M |
| 2024-12-04 | 48.93 | 48.05 | ↓$0.88 (-1.80%) | 47.94 | 49.55 | 1.49M |
| 2024-12-03 | 48.38 | 48.78 | ↑$0.40 (0.83%) | 48.16 | 48.90 | 2.15M |
| 2024-12-02 | 46.70 | 47.77 | ↑$1.07 (2.29%) | 46.48 | 47.79 | 1.55M |
| 2024-11-29 | 46.39 | 46.66 | ↑$0.27 (0.58%) | 46.38 | 47.12 | 0.93M |
| 2024-11-27 | 45.89 | 46.09 | ↑$0.20 (0.44%) | 45.70 | 46.50 | 1.28M |
| 2024-11-26 | 46.21 | 45.90 | ↓$0.31 (-0.67%) | 45.70 | 46.56 | 1.99M |
| 2024-11-25 | 47.21 | 46.80 | ↓$0.41 (-0.87%) | 46.73 | 47.46 | 1.60M |
| 2024-11-22 | 46.63 | 46.93 | ↑$0.30 (0.64%) | 46.46 | 47.12 | 1.40M |
| 2024-11-21 | 45.87 | 46.87 | ↑$1.00 (2.18%) | 45.85 | 46.89 | 2.08M |
| 2024-11-20 | 45.31 | 45.89 | ↑$0.58 (1.28%) | 45.15 | 45.94 | 2.04M |
| 2024-11-19 | 45.30 | 45.56 | ↑$0.26 (0.57%) | 45.16 | 45.78 | 2.48M |
| 2024-11-18 | 45.91 | 45.60 | ↓$0.31 (-0.68%) | 45.30 | 45.98 | 2.23M |
| 2024-11-15 | 46.74 | 46.19 | ↓$0.55 (-1.18%) | 45.93 | 46.91 | 2.48M |
| 2024-11-14 | 47.08 | 46.37 | ↓$0.71 (-1.51%) | 46.16 | 47.53 | 3.94M |
| 2024-11-13 | 46.88 | 46.81 | ↓$0.07 (-0.15%) | 46.62 | 47.52 | 1.80M |
| 2024-11-12 | 48.38 | 46.99 | ↓$1.39 (-2.87%) | 46.95 | 49.03 | 2.52M |
| 2024-11-11 | 48.20 | 48.83 | ↑$0.63 (1.31%) | 48.15 | 49.16 | 3.37M |
| 2024-11-08 | 49.00 | 48.32 | ↓$0.68 (-1.39%) | 47.66 | 49.00 | 2.33M |
Create an account or log in to view more rows.
$NTR news?
$NTR wow
looking like it’s going to be a monster day!
$NTR very nice
$NTR hows short doing? Keep short pls
we need your money.
$NTR run it!
$NTR added
$NTR whats the news????
$NTR call the SEC
$NTR rubbish
$NTR weak