Nutrien Ltd (NTR) Historical Stock Data

46.33 ↓0.18 (-0.39%)

As of August 30, 2024, 3:59pm EST.

Historical Data

In the past 30 trading days, NTR is down -0.10% a day on average. There have been 16 days where Nutrien Ltd closed green and 14 days where NTR closed red.

Date	Open	Close	Change	Low	High	Volume
2024-09-06	46.34	46.33	↓$0.01 (-0.02%)	46.04	46.90	2.09M
2024-09-05	47.39	46.51	↓$0.88 (-1.86%)	46.40	47.55	1.40M
2024-09-04	46.58	46.97	↑$0.39 (0.84%)	46.55	47.43	1.26M
2024-09-03	47.84	46.44	↓$1.40 (-2.93%)	45.98	47.95	2.59M
2024-08-30	48.26	48.42	↑$0.16 (0.33%)	47.84	48.52	1.37M
2024-08-29	48.20	48.26	↑$0.06 (0.12%)	47.54	48.55	1.30M
2024-08-28	48.09	47.79	↓$0.30 (-0.62%)	47.65	48.37	1.18M
2024-08-27	48.26	48.44	↑$0.18 (0.37%)	48.05	48.58	1.34M
2024-08-26	48.62	48.58	↓$0.04 (-0.08%)	48.55	49.25	1.34M
2024-08-23	47.50	48.24	↑$0.74 (1.56%)	47.50	48.40	1.23M
2024-08-21	47.15	47.75	↑$0.60 (1.27%)	47.03	48.02	1.68M
2024-08-20	47.21	46.80	↓$0.41 (-0.87%)	46.72	47.38	1.33M
2024-08-19	46.82	47.34	↑$0.52 (1.11%)	46.81	47.98	1.22M
2024-08-16	46.47	46.78	↑$0.31 (0.67%)	46.18	46.88	1.49M
2024-08-15	46.33	46.34	↑$0.01 (0.02%)	46.28	46.99	2.62M
2024-08-14	46.48	45.89	↓$0.59 (-1.27%)	45.55	46.67	1.87M
2024-08-13	46.36	46.50	↑$0.14 (0.30%)	45.93	46.98	2.81M
2024-08-12	46.05	46.17	↑$0.12 (0.26%)	45.76	46.76	1.70M
2024-08-09	46.06	45.94	↓$0.12 (-0.26%)	45.34	46.33	2.47M
2024-08-08	46.65	46.03	↓$0.62 (-1.33%)	44.90	46.73	4.42M
2024-08-07	47.47	47.08	↓$0.39 (-0.82%)	46.57	48.10	4.04M
2024-08-06	47.09	47.18	↑$0.09 (0.19%)	46.48	47.65	7.41M
2024-08-05	46.40	47.24	↑$0.84 (1.81%)	45.90	47.55	1.69M
2024-08-02	48.90	47.92	↓$0.98 (-2.00%)	47.51	49.06	2.08M
2024-08-01	51.00	49.89	↓$1.11 (-2.18%)	49.41	51.41	1.37M
2024-07-31	51.22	51.20	↓$0.02 (-0.04%)	50.75	51.80	1.73M
2024-07-30	50.40	50.75	↑$0.35 (0.69%)	50.13	50.92	1.07M
2024-07-29	51.00	50.36	↓$0.64 (-1.25%)	49.72	51.15	1.30M
2024-07-26	51.17	51.22	↑$0.05 (0.10%)	50.58	51.53	1.48M
2024-07-25	49.34	50.75	↑$1.41 (2.86%)	49.11	50.93	1.75M