Nutrien Ltd (NTR) Historical Stock Data

52.93 ↑0.31 (0.59%)

As of May 3, 2024, 3:59pm EST.

Historical Data

In the past 30 trading days, NTR is down -0.22% a day on average. There have been 13 days where Nutrien Ltd closed green and 17 days where NTR closed red.

Date	Open	Close	Change	Low	High	Volume
2024-05-03	53.16	52.93	↓$0.23 (-0.43%)	52.91	53.79	0.99M
2024-05-02	52.50	52.62	↑$0.12 (0.23%)	51.60	52.75	2.14M
2024-05-01	52.63	52.47	↓$0.16 (-0.30%)	51.67	53.04	1.82M
2024-04-30	53.75	52.77	↓$0.98 (-1.82%)	52.74	53.84	1.45M
2024-04-29	53.51	54.08	↑$0.57 (1.07%)	53.00	54.63	1.91M
2024-04-26	52.21	52.55	↑$0.34 (0.65%)	51.76	52.63	1.23M
2024-04-25	52.11	52.05	↓$0.06 (-0.12%)	51.44	52.31	1.54M
2024-04-24	52.26	52.29	↑$0.03 (0.06%)	51.82	52.57	1.14M
2024-04-23	52.00	52.27	↑$0.27 (0.52%)	51.73	52.63	1.51M
2024-04-22	52.78	52.30	↓$0.48 (-0.91%)	51.90	52.78	0.98M
2024-04-19	52.63	52.78	↑$0.15 (0.29%)	52.43	53.08	1.24M
2024-04-18	52.32	52.65	↑$0.33 (0.63%)	52.05	52.96	1.54M
2024-04-17	51.93	51.81	↓$0.12 (-0.23%)	51.54	52.38	1.26M
2024-04-16	52.12	51.67	↓$0.45 (-0.86%)	51.39	52.25	1.47M
2024-04-15	53.45	52.36	↓$1.09 (-2.04%)	52.26	53.71	1.67M
2024-04-12	54.25	52.92	↓$1.33 (-2.45%)	52.50	54.37	2.30M
2024-04-11	55.52	54.59	↓$0.93 (-1.68%)	54.28	55.69	1.66M
2024-04-10	55.84	55.48	↓$0.36 (-0.64%)	54.83	56.09	1.65M
2024-04-09	56.38	56.24	↓$0.14 (-0.25%)	55.27	56.49	1.72M
2024-04-08	57.13	55.73	↓$1.40 (-2.45%)	55.72	57.43	2.53M
2024-04-05	55.41	56.76	↑$1.35 (2.44%)	55.33	57.09	2.05M
2024-04-04	56.60	56.19	↓$0.41 (-0.72%)	55.96	57.10	2.56M
2024-04-03	54.63	56.19	↑$1.56 (2.86%)	54.59	56.36	3.45M
2024-04-02	54.87	54.60	↓$0.27 (-0.49%)	54.41	55.73	2.23M
2024-04-01	54.75	54.86	↑$0.11 (0.20%)	54.49	55.21	1.73M
2024-03-28	53.76	54.31	↑$0.55 (1.02%)	53.63	54.91	3.27M
2024-03-27	52.75	53.63	↑$0.88 (1.67%)	52.48	53.72	3.25M
2024-03-26	53.29	53.06	↓$0.23 (-0.43%)	52.72	53.91	2.39M
2024-03-25	52.47	52.55	↑$0.08 (0.15%)	52.24	53.01	1.28M
2024-03-22	53.60	52.23	↓$1.37 (-2.56%)	51.95	53.64	2.89M