CF Industries Holdings Inc (CF) Historical Stock Data
80.23 ↑0.94 (1.19%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CF is down -0.23% a day on average. There have been 17 days where CF Industries Holdings Inc closed green and 13 days where CF closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-11-07 | 81.84 | 82.03 | ↑$0.19 (0.23%) | 80.09 | 82.08 | 2.89M |
| 2025-11-06 | 83.17 | 81.45 | ↓$1.72 (-2.07%) | 80.10 | 83.33 | 4.18M |
| 2025-11-05 | 85.05 | 85.05 | ↑$0.00 (0.00%) | 84.84 | 86.90 | 3.03M |
| 2025-11-04 | 83.88 | 84.55 | ↑$0.67 (0.80%) | 83.12 | 85.33 | 2.64M |
| 2025-11-03 | 83.22 | 84.41 | ↑$1.19 (1.43%) | 82.66 | 84.87 | 1.89M |
| 2025-10-31 | 82.56 | 83.29 | ↑$0.73 (0.88%) | 82.28 | 84.01 | 1.45M |
| 2025-10-30 | 84.03 | 82.81 | ↓$1.22 (-1.45%) | 82.60 | 84.45 | 1.62M |
| 2025-10-29 | 85.69 | 84.15 | ↓$1.54 (-1.80%) | 83.75 | 85.89 | 1.65M |
| 2025-10-28 | 85.79 | 86.10 | ↑$0.31 (0.36%) | 85.65 | 87.13 | 1.47M |
| 2025-10-27 | 87.27 | 86.39 | ↓$0.88 (-1.01%) | 85.77 | 87.87 | 1.29M |
| 2025-10-24 | 87.16 | 86.47 | ↓$0.69 (-0.79%) | 86.30 | 87.64 | 1.46M |
| 2025-10-23 | 86.86 | 86.93 | ↑$0.07 (0.08%) | 85.81 | 87.67 | 1.99M |
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