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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$48.16$54.101,658,600——
2020-12-30$47.17$52.99854,500——
2020-12-29$47.16$52.471,089,500——
2020-12-28$46.70$51.96644,800——
2020-12-24$47.30$52.63427,400——
2020-12-23$46.95$52.244,470,700——
2020-12-22$46.51$51.751,392,400——
2020-12-21$47.68$53.051,089,600——
2020-12-18$47.79$53.181,426,300——
2020-12-17$48.45$53.91991,200——
2020-12-16$48.32$53.771,247,100——
2020-12-15$49.21$54.76850,000——
2020-12-14$48.82$54.321,484,500——
2020-12-11$49.06$54.59594,000——
2020-12-10$49.20$54.741,140,300——
2020-12-09$50.11$55.76823,900——
2020-12-08$50.11$55.76756,000——
2020-12-07$50.10$55.751,043,300——
2020-12-04$50.65$56.362,175,700——
2020-12-03$49.29$54.841,285,500——
2020-12-02$48.94$54.461,305,700——
2020-12-01$49.46$55.031,357,600——
2020-11-30$49.27$54.821,778,500——
2020-11-27$49.41$54.981,304,600——
2020-11-25$48.59$54.071,356,600——
2020-11-24$48.08$53.502,155,700——
2020-11-23$46.59$51.842,225,600——
2020-11-20$45.33$50.441,257,500——
2020-11-19$45.01$50.082,036,400——
2020-11-18$44.35$49.351,816,300——
2020-11-17$43.89$48.841,168,100——
2020-11-16$43.35$48.241,677,400——
2020-11-13$41.98$46.711,861,400——
2020-11-12$41.28$45.931,361,500——
2020-11-11$42.46$47.251,243,700——
2020-11-10$42.21$46.971,900,600——
2020-11-09$40.88$45.491,499,300——
2020-11-06$39.80$44.291,228,500——
2020-11-05$40.38$44.932,400,800——
2020-11-04$38.49$42.831,628,700——
2020-11-03$38.40$42.733,887,000——
2020-11-02$41.59$46.281,622,900——
2020-10-30$40.68$45.261,653,000——
2020-10-29$40.97$45.591,080,300——
2020-10-28$40.16$44.691,843,300——
2020-10-27$40.41$44.961,652,500——
2020-10-26$40.73$45.32787,200——
2020-10-23$41.57$46.25793,700——
2020-10-22$41.88$46.60898,000——
2020-10-21$41.74$46.441,280,700——
2020-10-20$40.53$45.10847,600——
2020-10-19$40.08$44.60870,600——
2020-10-16$40.22$44.75693,700——
2020-10-15$40.26$44.801,097,100——
2020-10-14$40.03$44.54902,800——
2020-10-13$40.11$44.631,096,400——
2020-10-12$41.11$45.74813,400——
2020-10-09$41.01$45.631,079,500——
2020-10-08$40.76$45.35874,200——
2020-10-07$40.40$44.95907,800——
2020-10-06$40.10$44.621,169,800——
2020-10-05$40.96$45.582,432,900——
2020-10-02$38.65$43.011,109,100——
2020-10-01$38.21$42.521,591,600——
2020-09-30$39.23$43.651,168,200——
2020-09-29$38.47$42.81931,100——
2020-09-28$39.89$43.88850,500——
2020-09-25$39.73$43.71911,100——
2020-09-24$39.81$43.801,077,600——
2020-09-23$39.50$43.461,524,800——
2020-09-22$40.48$44.531,393,800——
2020-09-21$40.00$44.013,061,700——
2020-09-18$41.59$45.752,575,200——
2020-09-17$40.82$44.911,662,000——
2020-09-16$40.09$44.101,176,600——
2020-09-15$39.93$43.931,073,100——
2020-09-14$39.70$43.682,298,000——
2020-09-11$39.75$43.732,250,700——
2020-09-10$38.13$41.951,120,100——
2020-09-09$38.02$41.831,181,700——
2020-09-08$36.91$40.611,678,600——
2020-09-04$37.68$41.451,085,600——
2020-09-03$37.34$41.081,591,600——
2020-09-02$38.35$42.191,182,700——
2020-09-01$37.47$41.22971,700——
2020-08-31$36.87$40.561,355,100——
2020-08-28$37.19$40.911,428,300——
2020-08-27$37.45$41.201,219,500——
2020-08-26$38.07$41.881,111,800——
2020-08-25$38.03$41.841,384,500——
2020-08-24$39.06$42.971,723,200——
2020-08-21$37.35$41.091,759,100——
2020-08-20$38.27$42.101,689,100——
2020-08-19$38.88$42.77989,000——
2020-08-18$39.55$43.512,448,600——
2020-08-17$38.98$42.882,081,000——
2020-08-14$38.42$42.271,326,300——
2020-08-13$38.60$42.472,331,000——
2020-08-12$38.51$42.372,091,900——
2020-08-11$38.44$42.293,689,400——
2020-08-10$36.68$40.352,015,000——
2020-08-07$35.48$39.031,397,100——
2020-08-06$35.24$38.771,232,700——
2020-08-05$35.74$39.322,412,400——
2020-08-04$34.94$38.443,690,900——
2020-08-03$33.01$36.32774,100——
2020-07-31$32.59$35.851,381,300——
2020-07-30$33.29$36.622,036,800——
2020-07-29$33.52$36.882,564,100——
2020-07-28$33.13$36.453,044,900——
2020-07-27$33.44$36.791,802,300——
2020-07-24$32.60$35.861,794,100——
2020-07-23$33.20$36.521,347,800——
2020-07-22$33.19$36.51738,400——
2020-07-21$32.95$36.251,184,200——
2020-07-20$32.47$35.721,170,000——
2020-07-17$33.33$36.671,243,700——
2020-07-16$33.43$36.78906,000——
2020-07-15$33.66$37.031,563,700——
2020-07-14$33.05$36.361,388,000——
2020-07-13$33.24$36.571,643,100——
2020-07-10$31.76$34.941,436,400——
2020-07-09$31.26$34.391,828,800——
2020-07-08$31.78$34.961,512,600——
2020-07-07$32.60$35.86931,000——
2020-07-06$33.27$36.601,275,200——
2020-07-02$32.56$35.821,362,000——
2020-07-01$32.17$35.391,734,600——
2020-06-30$32.10$35.313,068,300——
2020-06-29$32.65$35.921,914,100——
2020-06-26$33.03$35.841,761,200——
2020-06-25$33.70$36.572,048,900——
2020-06-24$33.52$36.371,842,300——
2020-06-23$35.18$38.18939,800——
2020-06-22$35.62$38.651,146,100——
2020-06-19$35.68$38.72932,300——
2020-06-18$36.20$39.28762,400——
2020-06-17$36.66$39.78842,900——
2020-06-16$36.89$40.031,278,700——
2020-06-15$36.18$39.261,055,100——
2020-06-12$36.23$39.321,179,100——
2020-06-11$35.55$38.581,690,600——
2020-06-10$37.73$40.941,317,500——
2020-06-09$38.32$41.581,655,500——
2020-06-08$39.07$42.401,594,000——
2020-06-05$38.23$41.492,213,800——
2020-06-04$36.67$39.791,189,100——
2020-06-03$37.48$40.671,455,700——
2020-06-02$36.42$39.522,992,000——
2020-06-01$35.07$38.061,470,700——
2020-05-29$34.00$36.901,077,600——
2020-05-28$34.43$37.361,254,600——
2020-05-27$34.59$37.541,576,000——
2020-05-26$33.55$36.411,046,100——
2020-05-22$32.93$35.731,298,100——
2020-05-21$32.61$35.391,135,100——
2020-05-20$32.27$35.021,416,200——
2020-05-19$32.43$35.191,186,600——
2020-05-18$32.86$35.661,153,400——
2020-05-15$31.69$34.391,216,700——
2020-05-14$31.58$34.272,064,400——
2020-05-13$31.28$33.941,943,400——
2020-05-12$32.98$35.791,499,900——
2020-05-11$34.61$37.561,427,700——
2020-05-08$35.51$38.531,793,500——
2020-05-07$34.44$37.373,000,000——
2020-05-06$35.43$38.451,327,100——
2020-05-05$35.70$38.741,946,800——
2020-05-04$35.41$38.431,259,500——
2020-05-01$34.68$37.631,016,800——
2020-04-30$35.71$38.751,456,900——
2020-04-29$36.94$40.091,946,300——
2020-04-28$35.65$38.691,177,800——
2020-04-27$35.29$38.301,111,000——
2020-04-24$34.57$37.51881,200——
2020-04-23$34.37$37.301,382,200——
2020-04-22$34.30$37.221,268,300——
2020-04-21$33.60$36.461,493,100——
2020-04-20$35.74$38.782,599,600——
2020-04-17$35.81$38.861,332,100——
2020-04-16$34.15$37.061,526,700——
2020-04-15$34.61$37.561,545,000——
2020-04-14$35.68$38.721,321,900——
2020-04-13$35.76$38.811,313,700——
2020-04-09$36.76$39.891,872,600——
2020-04-08$35.81$38.861,398,900——
2020-04-07$34.95$37.932,473,900——
2020-04-06$34.40$37.331,554,000——
2020-04-03$32.64$35.421,989,300——
2020-04-02$32.80$35.592,515,200——
2020-04-01$31.62$34.311,996,400——
2020-03-31$33.94$36.832,736,600——
2020-03-30$32.45$35.212,183,300——
2020-03-27$30.97$33.122,406,600——
2020-03-26$32.66$34.933,187,400——
2020-03-25$30.64$32.773,398,600——
2020-03-24$28.66$30.653,359,200——
2020-03-23$25.79$27.583,355,600——
2020-03-20$27.75$29.682,971,100——
2020-03-19$27.40$29.303,530,700——
2020-03-18$25.10$26.843,833,600——
2020-03-17$26.49$28.332,957,500——
2020-03-16$27.42$29.323,514,600——
2020-03-13$31.29$33.463,796,400——
2020-03-12$27.97$29.913,781,200——
2020-03-11$32.00$34.224,010,400——
2020-03-10$33.90$36.253,570,900——
2020-03-09$34.55$36.952,493,700——
2020-03-06$38.52$41.191,915,000——
2020-03-05$40.40$43.202,114,500——
2020-03-04$40.95$43.791,398,000——
2020-03-03$40.65$43.471,901,400——
2020-03-02$41.01$43.862,629,000——
2020-02-28$40.43$43.243,416,400——
2020-02-27$39.53$42.272,896,400——
2020-02-26$40.46$43.272,499,200——
2020-02-25$40.58$43.402,053,900——
2020-02-24$42.02$44.941,701,100——
2020-02-21$42.56$45.512,039,000——
2020-02-20$43.23$46.232,287,600——
2020-02-19$42.00$44.912,962,300——
2020-02-18$41.29$44.162,469,600——
2020-02-14$41.28$44.142,415,400——
2020-02-13$42.75$45.721,473,200——
2020-02-12$43.48$46.501,687,600——
2020-02-11$43.43$46.441,631,100——
2020-02-10$42.96$45.941,274,800——
2020-02-07$43.27$46.271,393,400——
2020-02-06$44.16$47.221,532,100——
2020-02-05$44.30$47.372,529,600——
2020-02-04$42.87$45.843,152,200——
2020-02-03$42.73$45.691,454,200——
2020-01-31$42.69$45.652,729,200——
2020-01-30$43.05$46.042,960,900——
2020-01-29$43.30$46.301,476,000——
2020-01-28$43.86$46.901,355,400——
2020-01-27$42.81$45.782,192,000——
2020-01-24$44.28$47.351,757,700——
2020-01-23$45.35$48.501,498,400——
2020-01-22$45.95$49.141,553,800——
2020-01-21$46.61$49.841,518,300——
2020-01-17$46.87$50.122,027,200——
2020-01-16$47.11$50.382,245,300——
2020-01-15$47.94$51.271,352,900——
2020-01-14$48.35$51.701,213,900——
2020-01-13$47.98$51.311,226,400——
2020-01-10$47.21$50.491,279,600——
2020-01-09$47.63$50.931,043,200——
2020-01-08$47.73$51.041,675,800——
2020-01-07$47.75$51.061,183,500——
2020-01-06$47.29$50.571,559,400——
2020-01-03$46.85$50.10925,800——
2020-01-02$47.33$50.611,004,700——