NYSE:NTR | Historical Stock Price | Nutrien Ltd.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2018-01-02 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$26.03$36.43$50.98$71.34$99.84$139.722018-01-022026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$47.91$51.231,057,100——
2019-12-30$47.37$50.661,013,800——
2019-12-27$48.10$50.961,215,600——
2019-12-26$48.91$51.81954,800——
2019-12-24$48.67$51.56490,300——
2019-12-23$48.60$51.491,155,000——
2019-12-20$48.74$51.631,046,900——
2019-12-19$48.31$51.18993,800——
2019-12-18$48.58$51.461,608,000——
2019-12-17$48.50$51.38888,600——
2019-12-16$48.45$51.331,205,200——
2019-12-13$47.62$50.451,311,500——
2019-12-12$46.90$49.691,589,800——
2019-12-11$46.37$49.123,323,800——
2019-12-10$46.36$49.111,035,800——
2019-12-09$46.94$49.731,011,500——
2019-12-06$46.77$49.55797,600——
2019-12-05$46.28$49.03861,500——
2019-12-04$46.65$49.421,148,500——
2019-12-03$46.24$48.991,344,700——
2019-12-02$46.44$49.201,099,000——
2019-11-29$47.42$50.24428,800——
2019-11-27$47.12$49.92657,700——
2019-11-26$46.90$49.691,025,600——
2019-11-25$47.42$50.242,791,100——
2019-11-22$46.57$49.34841,000——
2019-11-21$46.55$49.311,143,000——
2019-11-20$46.72$49.49888,800——
2019-11-19$47.67$50.50896,900——
2019-11-18$47.88$50.721,162,800——
2019-11-15$49.37$52.30633,400——
2019-11-14$49.31$52.241,565,700——
2019-11-13$49.45$52.391,193,900——
2019-11-12$48.93$51.84824,600——
2019-11-11$48.49$51.37603,800——
2019-11-08$49.11$52.03671,200——
2019-11-07$49.31$52.241,185,700——
2019-11-06$49.08$51.991,189,500——
2019-11-05$49.76$52.712,025,300——
2019-11-04$49.21$52.131,369,500——
2019-11-01$48.28$51.151,230,200——
2019-10-31$47.79$50.631,574,100——
2019-10-30$48.82$51.72970,900——
2019-10-29$49.53$52.471,014,000——
2019-10-28$48.89$51.791,146,900——
2019-10-25$49.35$52.281,851,600——
2019-10-24$48.25$51.122,874,600——
2019-10-23$48.40$51.271,616,900——
2019-10-22$48.60$51.491,361,500——
2019-10-21$48.93$51.84712,700——
2019-10-18$48.99$51.90819,800——
2019-10-17$49.10$52.02831,200——
2019-10-16$49.47$52.41817,800——
2019-10-15$49.80$52.76789,500——
2019-10-14$50.12$53.10469,600——
2019-10-11$50.89$53.91763,600——
2019-10-10$49.72$52.67869,600——
2019-10-09$49.28$52.21674,100——
2019-10-08$48.41$51.281,110,800——
2019-10-07$48.61$51.50814,000——
2019-10-04$48.47$51.35868,400——
2019-10-03$48.61$51.501,333,900——
2019-10-02$49.23$52.151,235,200——
2019-10-01$50.14$53.121,194,400——
2019-09-30$49.88$52.84712,800——
2019-09-27$49.45$52.39868,700——
2019-09-26$48.86$51.281,156,400——
2019-09-25$49.39$51.84855,700——
2019-09-24$49.70$52.171,525,200——
2019-09-23$50.35$52.851,397,700——
2019-09-20$51.57$54.13788,400——
2019-09-19$52.09$54.68959,700——
2019-09-18$51.74$54.31759,100——
2019-09-17$51.71$54.28711,300——
2019-09-16$51.81$54.38965,300——
2019-09-13$51.72$54.29906,400——
2019-09-12$51.07$53.601,154,800——
2019-09-11$51.77$54.341,135,700——
2019-09-10$52.29$54.881,002,400——
2019-09-09$51.10$53.64835,700——
2019-09-06$51.66$54.22509,900——
2019-09-05$51.40$53.951,097,500——
2019-09-04$49.94$52.42708,400——
2019-09-03$49.19$51.631,752,800——
2019-08-30$50.36$52.86699,000——
2019-08-29$49.89$52.37832,900——
2019-08-28$49.24$51.68889,400——
2019-08-27$48.72$51.141,103,600——
2019-08-26$48.76$51.18898,700——
2019-08-23$48.03$50.411,153,400——
2019-08-22$49.59$52.05596,900——
2019-08-21$49.35$51.80599,500——
2019-08-20$49.28$51.73773,800——
2019-08-19$50.14$52.63680,600——
2019-08-16$49.78$52.25857,200——
2019-08-15$48.84$51.261,409,500——
2019-08-14$48.88$51.311,079,500——
2019-08-13$50.21$52.702,384,700——
2019-08-12$50.39$52.891,596,300——
2019-08-09$52.62$55.23871,400——
2019-08-08$52.73$55.35819,800——
2019-08-07$51.72$54.29977,200——
2019-08-06$51.53$54.092,336,800——
2019-08-05$52.10$54.691,206,200——
2019-08-02$53.52$56.181,588,400——
2019-08-01$53.84$56.511,843,000——
2019-07-31$54.81$57.532,592,400——
2019-07-30$54.21$56.904,396,300——
2019-07-29$50.54$53.051,659,300——
2019-07-26$50.83$53.351,458,700——
2019-07-25$50.64$53.151,357,600——
2019-07-24$51.87$54.441,115,800——
2019-07-23$52.10$54.691,751,300——
2019-07-22$51.41$53.96695,200——
2019-07-19$51.49$54.05846,200——
2019-07-18$51.08$53.61906,600——
2019-07-17$51.05$53.58956,100——
2019-07-16$50.96$53.491,435,600——
2019-07-15$50.23$52.723,280,400——
2019-07-12$49.94$52.427,868,700——
2019-07-11$50.05$52.532,468,100——
2019-07-10$50.66$53.171,797,700——
2019-07-09$51.45$54.001,350,400——
2019-07-08$52.45$55.05715,400——
2019-07-05$53.51$56.171,309,100——
2019-07-03$52.90$55.531,170,000——
2019-07-02$53.75$56.421,833,100——
2019-07-01$53.81$56.48914,500——
2019-06-28$53.46$56.111,196,800——
2019-06-27$53.69$56.35894,000——
2019-06-26$53.99$56.222,091,900——
2019-06-25$54.11$56.341,633,600——
2019-06-24$54.88$57.14905,600——
2019-06-21$54.76$57.021,148,300——
2019-06-20$54.80$57.063,609,000——
2019-06-19$54.22$56.461,489,600——
2019-06-18$54.18$56.421,390,300——
2019-06-17$53.43$55.631,722,000——
2019-06-14$53.27$55.472,075,500——
2019-06-13$53.05$55.241,679,000——
2019-06-12$52.97$55.161,706,700——
2019-06-11$52.46$54.621,652,000——
2019-06-10$51.88$54.022,045,800——
2019-06-07$51.65$53.781,894,900——
2019-06-06$51.80$53.941,899,300——
2019-06-05$51.37$53.492,027,500——
2019-06-04$51.29$53.412,195,700——
2019-06-03$49.76$51.812,145,600——
2019-05-31$48.74$50.752,574,600——
2019-05-30$48.97$50.992,051,200——
2019-05-29$48.56$50.562,979,800——
2019-05-28$47.86$49.842,198,700——
2019-05-24$48.17$50.162,235,500——
2019-05-23$47.34$49.291,813,900——
2019-05-22$48.39$50.391,128,300——
2019-05-21$48.91$50.931,587,300——
2019-05-20$48.47$50.473,113,300——
2019-05-17$49.40$51.441,494,600——
2019-05-16$50.03$52.092,059,900——
2019-05-15$50.41$52.49967,000——
2019-05-14$49.83$51.891,979,300——
2019-05-13$50.09$52.162,583,600——
2019-05-10$52.13$54.283,043,400——
2019-05-09$50.60$52.692,907,900——
2019-05-08$51.61$53.742,176,000——
2019-05-07$51.34$53.463,283,900——
2019-05-06$53.30$55.501,567,100——
2019-05-03$53.99$56.221,684,400——
2019-05-02$52.74$54.921,893,100——
2019-05-01$53.64$55.851,420,200——
2019-04-30$54.18$56.421,077,500——
2019-04-29$53.73$55.951,311,900——
2019-04-26$53.79$56.011,145,800——
2019-04-25$53.11$55.301,066,900——
2019-04-24$52.99$55.181,405,300——
2019-04-23$54.04$56.271,252,300——
2019-04-22$53.81$56.031,153,900——
2019-04-18$54.02$56.251,215,700——
2019-04-17$53.84$56.061,687,200——
2019-04-16$53.30$55.501,183,300——
2019-04-15$53.03$55.221,289,300——
2019-04-12$52.13$54.281,992,400——
2019-04-11$52.22$54.371,940,300——
2019-04-10$53.02$55.211,395,000——
2019-04-09$53.28$55.481,585,500——
2019-04-08$54.07$56.301,170,000——
2019-04-05$54.07$56.301,344,500——
2019-04-04$54.44$56.69965,200——
2019-04-03$53.95$56.181,061,100——
2019-04-02$53.37$55.571,336,900——
2019-04-01$53.39$55.591,333,300——
2019-03-29$52.76$54.941,548,900——
2019-03-28$52.09$54.241,406,900——
2019-03-27$51.75$53.441,542,400——
2019-03-26$51.11$52.782,018,200——
2019-03-25$50.56$52.212,063,300——
2019-03-22$50.47$52.123,003,900——
2019-03-21$53.17$54.902,233,900——
2019-03-20$53.50$55.241,887,600——
2019-03-19$53.76$55.512,175,700——
2019-03-18$53.71$55.461,998,100——
2019-03-15$53.50$55.243,231,300——
2019-03-14$53.66$55.412,890,500——
2019-03-13$53.91$55.671,659,400——
2019-03-12$53.70$55.451,550,200——
2019-03-11$53.41$55.151,278,600——
2019-03-08$52.84$54.561,686,600——
2019-03-07$52.56$54.272,951,800——
2019-03-06$54.07$55.831,404,700——
2019-03-05$54.33$56.101,628,200——
2019-03-04$55.12$56.921,711,700——
2019-03-01$54.68$56.461,722,700——
2019-02-28$54.44$56.221,380,400——
2019-02-27$55.57$57.381,404,000——
2019-02-26$55.02$56.811,416,400——
2019-02-25$54.86$56.651,408,300——
2019-02-22$54.19$55.961,632,900——
2019-02-21$54.17$55.941,239,700——
2019-02-20$54.46$56.241,492,800——
2019-02-19$53.35$55.091,590,700——
2019-02-15$53.44$55.181,206,300——
2019-02-14$53.83$55.591,041,300——
2019-02-13$54.09$55.851,512,000——
2019-02-12$53.92$55.681,982,900——
2019-02-11$52.10$53.801,251,200——
2019-02-08$52.66$54.382,450,400——
2019-02-07$52.31$54.022,990,900——
2019-02-06$51.81$53.501,866,800——
2019-02-05$51.96$53.651,726,400——
2019-02-04$52.07$53.771,035,000——
2019-02-01$52.21$53.911,163,900——
2019-01-31$51.82$53.512,238,200——
2019-01-30$52.05$53.751,281,100——
2019-01-29$51.61$53.291,162,600——
2019-01-28$51.50$53.181,492,200——
2019-01-25$51.66$53.341,562,300——
2019-01-24$50.96$52.621,551,600——
2019-01-23$50.61$52.26956,400——
2019-01-22$50.81$52.471,795,000——
2019-01-18$51.29$52.961,298,000——
2019-01-17$51.00$52.661,327,900——
2019-01-16$49.57$51.191,456,900——
2019-01-15$49.67$51.29898,100——
2019-01-14$49.68$51.30763,400——
2019-01-11$49.87$51.50826,500——
2019-01-10$50.05$51.681,808,100——
2019-01-09$49.41$51.021,839,700——
2019-01-08$49.21$50.811,921,800——
2019-01-07$47.74$49.30954,700——
2019-01-04$47.13$48.671,538,500——
2019-01-03$45.05$46.521,158,800——
2019-01-02$46.26$47.771,289,100——