CF Industries Holdings Inc (CF) Historical Stock Data
77.43 ↓1.27 (-1.61%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CF is down -0.28% a day on average. There have been 13 days where CF Industries Holdings Inc closed green and 17 days where CF closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-22 | 79.13 | 77.43 | ↓$1.70 (-2.15%) | 77.38 | 79.38 | 1.82M |
| 2025-12-19 | 78.04 | 78.70 | ↑$0.66 (0.85%) | 77.89 | 79.35 | 1.63M |
| 2025-12-18 | 78.75 | 78.29 | ↓$0.46 (-0.58%) | 78.09 | 79.82 | 3.59M |
| 2025-12-17 | 77.94 | 79.01 | ↑$1.07 (1.37%) | 77.74 | 79.49 | 2.05M |
| 2025-12-16 | 78.53 | 77.55 | ↓$0.98 (-1.25%) | 77.46 | 78.70 | 1.71M |
| 2025-12-15 | 79.10 | 78.75 | ↓$0.35 (-0.44%) | 77.36 | 79.29 | 2.34M |
| 2025-12-12 | 79.36 | 79.19 | ↓$0.17 (-0.21%) | 78.80 | 79.89 | 1.32M |
| 2025-12-11 | 76.21 | 78.66 | ↑$2.45 (3.21%) | 76.10 | 79.68 | 2.48M |
| 2025-12-10 | 76.46 | 76.09 | ↓$0.37 (-0.48%) | 75.42 | 76.73 | 2.42M |
| 2025-12-09 | 77.68 | 76.70 | ↓$0.98 (-1.26%) | 76.12 | 77.68 | 1.87M |
| 2025-12-08 | 78.20 | 77.26 | ↓$0.94 (-1.20%) | 77.25 | 78.53 | 2.10M |
| 2025-12-05 | 80.03 | 77.88 | ↓$2.15 (-2.69%) | 77.82 | 80.60 | 2.05M |
| 2025-12-04 | 79.62 | 80.23 | ↑$0.61 (0.77%) | 79.28 | 80.50 | 1.65M |
| 2025-12-03 | 79.29 | 79.29 | ↑$0.00 (0.00%) | 79.12 | 80.30 | 1.61M |
| 2025-12-02 | 79.80 | 78.97 | ↓$0.83 (-1.04%) | 78.08 | 79.83 | 2.72M |
| 2025-12-01 | 79.00 | 79.80 | ↑$0.80 (1.01%) | 78.71 | 80.94 | 2.59M |
| 2025-11-28 | 79.11 | 78.70 | ↓$0.41 (-0.52%) | 78.70 | 79.50 | 0.99M |
| 2025-11-26 | 77.96 | 78.41 | ↑$0.45 (0.58%) | 77.69 | 79.06 | 1.78M |
| 2025-11-25 | 77.86 | 77.68 | ↓$0.18 (-0.23%) | 77.67 | 79.15 | 3.31M |
| 2025-11-24 | 77.80 | 77.66 | ↓$0.14 (-0.18%) | 76.48 | 78.24 | 2.23M |
| 2025-11-21 | 78.30 | 78.54 | ↑$0.24 (0.31%) | 77.59 | 79.18 | 2.27M |
| 2025-11-20 | 78.86 | 77.79 | ↓$1.07 (-1.36%) | 77.27 | 79.65 | 3.50M |
| 2025-11-19 | 80.40 | 78.72 | ↓$1.68 (-2.09%) | 76.78 | 80.40 | 2.91M |
| 2025-11-18 | 81.00 | 81.13 | ↑$0.13 (0.16%) | 80.50 | 81.48 | 1.57M |
| 2025-11-17 | 84.54 | 80.69 | ↓$3.85 (-4.55%) | 80.40 | 84.60 | 2.19M |
| 2025-11-14 | 83.68 | 85.04 | ↑$1.36 (1.63%) | 83.68 | 85.50 | 1.98M |
| 2025-11-13 | 85.09 | 84.33 | ↓$0.76 (-0.89%) | 84.24 | 85.31 | 1.36M |
| 2025-11-12 | 82.96 | 84.75 | ↑$1.79 (2.16%) | 82.96 | 85.39 | 2.62M |
| 2025-11-11 | 83.16 | 83.68 | ↑$0.52 (0.63%) | 82.88 | 84.24 | 1.37M |
| 2025-11-10 | 82.80 | 82.85 | ↑$0.05 (0.06%) | 81.80 | 83.69 | 2.14M |
Create an account or log in to view more rows.
$CF Let’s goooo
$CF Bears always win...
Bulls have to be forever bagholders....
$CF starting to gap up a little
$CF Wish I shorted
$CF Fuk the 1% even though i feel like the 1%
$CF if your selling dont regret it later
$CF starting to gap up a little
$CF come to papa
$CF has just been halted from trading.
$CF Algorithms are playing games