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 — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$75.20$86.981,228,900——
2021-12-30$74.63$86.321,509,700——
2021-12-29$76.05$87.431,751,500——
2021-12-28$76.54$88.001,235,300——
2021-12-27$76.19$87.591,117,200——
2021-12-23$74.99$86.212,191,800——
2021-12-22$74.22$85.333,112,800——
2021-12-21$72.20$83.012,752,800——
2021-12-20$69.63$80.052,388,900——
2021-12-17$70.84$81.443,130,700——
2021-12-16$71.40$82.093,263,600——
2021-12-15$70.94$81.562,845,300——
2021-12-14$69.30$79.672,145,600——
2021-12-13$69.36$79.742,092,000——
2021-12-10$70.32$80.851,745,300——
2021-12-09$69.42$79.811,388,500——
2021-12-08$70.65$81.231,283,300——
2021-12-07$70.23$80.742,669,900——
2021-12-06$68.75$79.041,680,600——
2021-12-03$67.53$77.641,977,600——
2021-12-02$67.38$77.472,153,500——
2021-12-01$65.93$75.801,657,700——
2021-11-30$66.12$76.022,345,500——
2021-11-29$68.43$78.671,867,100——
2021-11-26$67.68$77.812,158,200——
2021-11-24$69.69$80.121,567,800——
2021-11-23$69.56$79.971,877,900——
2021-11-22$69.55$79.963,893,100——
2021-11-19$67.88$78.041,585,000——
2021-11-18$69.07$79.412,842,100——
2021-11-17$67.59$77.711,328,600——
2021-11-16$67.73$77.871,502,000——
2021-11-15$68.92$79.241,429,500——
2021-11-12$68.31$78.53925,200——
2021-11-11$68.30$78.521,274,100——
2021-11-10$67.68$77.811,588,700——
2021-11-09$68.51$78.761,351,700——
2021-11-08$68.97$79.291,847,600——
2021-11-05$66.96$76.982,348,600——
2021-11-04$67.15$77.202,064,100——
2021-11-03$68.22$78.432,190,400——
2021-11-02$67.74$77.884,887,900——
2021-11-01$71.55$82.261,811,600——
2021-10-29$69.91$80.371,508,200——
2021-10-28$70.15$80.651,663,800——
2021-10-27$69.82$80.271,220,900——
2021-10-26$70.24$80.75722,700——
2021-10-25$70.59$81.16962,700——
2021-10-22$70.08$80.57796,700——
2021-10-21$69.91$80.371,324,700——
2021-10-20$71.80$82.551,384,000——
2021-10-19$71.82$82.571,394,900——
2021-10-18$71.42$82.111,193,600——
2021-10-15$71.24$81.901,431,900——
2021-10-14$71.74$82.481,245,100——
2021-10-13$70.48$81.031,187,700——
2021-10-12$70.62$81.191,595,100——
2021-10-11$71.36$82.042,277,500——
2021-10-08$70.19$80.702,134,800——
2021-10-07$69.50$79.902,355,100——
2021-10-06$68.00$78.182,300,800——
2021-10-05$68.32$78.552,382,800——
2021-10-04$67.76$77.903,118,300——
2021-10-01$67.20$77.263,686,500——
2021-09-30$64.83$74.531,612,300——
2021-09-29$64.90$74.611,712,700——
2021-09-28$65.83$75.681,850,600——
2021-09-27$66.26$75.652,089,800——
2021-09-24$64.91$74.111,183,000——
2021-09-23$64.58$73.732,168,800——
2021-09-22$63.08$72.021,332,900——
2021-09-21$62.20$71.011,124,600——
2021-09-20$61.72$70.471,507,400——
2021-09-17$63.05$71.981,635,500——
2021-09-16$63.16$72.111,626,500——
2021-09-15$63.43$72.421,695,200——
2021-09-14$61.04$69.691,351,700——
2021-09-13$62.26$71.081,074,500——
2021-09-10$62.01$70.801,105,800——
2021-09-09$62.63$71.502,406,500——
2021-09-08$60.60$69.191,635,000——
2021-09-07$62.15$70.961,527,200——
2021-09-03$61.16$69.83683,000——
2021-09-02$61.66$70.401,190,500——
2021-09-01$60.26$68.801,172,500——
2021-08-31$60.69$69.291,535,200——
2021-08-30$60.90$69.53867,300——
2021-08-27$61.28$69.961,110,500——
2021-08-26$60.05$68.56857,600——
2021-08-25$60.74$69.35706,700——
2021-08-24$60.79$69.40851,300——
2021-08-23$60.28$68.82917,800——
2021-08-20$59.33$67.741,935,400——
2021-08-19$58.06$66.292,183,300——
2021-08-18$60.30$68.842,624,900——
2021-08-17$60.69$69.292,747,300——
2021-08-16$62.23$71.051,376,400——
2021-08-13$63.61$72.621,134,600——
2021-08-12$63.63$72.651,244,300——
2021-08-11$63.63$72.651,554,900——
2021-08-10$64.03$73.104,546,800——
2021-08-09$60.32$68.871,862,000——
2021-08-06$59.50$67.931,452,000——
2021-08-05$58.02$66.241,324,800——
2021-08-04$57.77$65.961,689,800——
2021-08-03$59.15$67.531,597,100——
2021-08-02$57.89$66.091,073,800——
2021-07-30$59.40$67.821,702,700——
2021-07-29$59.93$68.42843,700——
2021-07-28$59.47$67.90939,700——
2021-07-27$58.65$66.96903,200——
2021-07-26$59.40$67.821,296,600——
2021-07-23$59.13$67.511,308,500——
2021-07-22$59.56$68.001,174,800——
2021-07-21$59.67$68.131,008,200——
2021-07-20$58.58$66.881,923,300——
2021-07-19$57.51$65.662,213,000——
2021-07-16$59.37$67.781,571,300——
2021-07-15$61.20$69.87988,500——
2021-07-14$61.49$70.201,095,000——
2021-07-13$61.59$70.321,062,700——
2021-07-12$61.40$70.10980,600——
2021-07-09$61.21$69.881,131,800——
2021-07-08$59.58$68.021,623,500——
2021-07-07$59.46$67.891,218,600——
2021-07-06$59.07$67.441,502,400——
2021-07-02$60.84$69.461,132,500——
2021-07-01$61.43$70.131,165,200——
2021-06-30$60.61$69.201,782,900——
2021-06-29$59.32$67.731,322,900——
2021-06-28$59.44$67.342,089,100——
2021-06-25$61.07$69.181,828,900——
2021-06-24$60.89$68.982,064,100——
2021-06-23$61.30$69.441,637,600——
2021-06-22$61.30$69.442,503,500——
2021-06-21$59.60$67.523,234,200——
2021-06-18$58.03$65.743,535,500——
2021-06-17$59.23$67.103,584,600——
2021-06-16$61.79$70.002,550,800——
2021-06-15$63.14$71.531,753,500——
2021-06-14$63.73$72.203,079,900——
2021-06-11$64.90$73.521,031,000——
2021-06-10$64.57$73.151,552,000——
2021-06-09$65.04$73.682,538,100——
2021-06-08$64.56$73.142,323,000——
2021-06-07$64.50$73.073,376,100——
2021-06-04$64.53$73.104,171,000——
2021-06-03$62.68$71.011,901,900——
2021-06-02$63.00$71.371,735,300——
2021-06-01$63.50$71.945,261,800——
2021-05-28$62.15$70.413,179,000——
2021-05-27$61.61$69.801,826,700——
2021-05-26$60.95$69.053,126,400——
2021-05-25$60.40$68.431,978,700——
2021-05-24$61.09$69.211,385,900——
2021-05-21$59.96$67.931,681,200——
2021-05-20$59.92$67.881,377,700——
2021-05-19$59.86$67.811,916,100——
2021-05-18$61.02$69.131,771,500——
2021-05-17$61.13$69.251,640,000——
2021-05-14$60.54$68.581,841,300——
2021-05-13$59.29$67.172,040,600——
2021-05-12$59.92$67.881,715,900——
2021-05-11$61.47$69.642,462,200——
2021-05-10$61.75$69.952,780,100——
2021-05-07$61.39$69.552,825,700——
2021-05-06$59.57$67.482,521,400——
2021-05-05$59.05$66.902,421,000——
2021-05-04$58.35$66.103,497,200——
2021-05-03$55.96$63.401,237,700——
2021-04-30$55.19$62.521,349,000——
2021-04-29$56.17$63.631,456,300——
2021-04-28$56.34$63.832,032,400——
2021-04-27$55.60$62.992,220,500——
2021-04-26$55.05$62.361,823,000——
2021-04-23$53.85$61.001,079,700——
2021-04-22$53.74$60.881,296,800——
2021-04-21$54.12$61.312,209,000——
2021-04-20$52.83$59.852,302,400——
2021-04-19$53.95$61.122,787,100——
2021-04-16$56.02$63.461,829,600——
2021-04-15$56.23$63.701,311,100——
2021-04-14$56.68$64.212,613,200——
2021-04-13$54.35$61.571,228,700——
2021-04-12$54.47$61.711,177,300——
2021-04-09$54.92$62.221,266,900——
2021-04-08$54.68$61.951,456,200——
2021-04-07$55.61$63.00746,600——
2021-04-06$55.77$63.181,338,900——
2021-04-05$55.09$62.412,562,000——
2021-04-01$54.49$61.732,801,100——
2021-03-31$53.89$61.053,917,800——
2021-03-30$54.48$61.721,003,000——
2021-03-29$55.14$61.951,520,600——
2021-03-26$56.04$62.961,864,700——
2021-03-25$55.01$61.801,445,900——
2021-03-24$54.44$61.161,915,100——
2021-03-23$54.55$61.282,774,000——
2021-03-22$56.00$62.913,808,800——
2021-03-19$56.99$64.021,870,700——
2021-03-18$57.59$64.702,039,900——
2021-03-17$58.10$65.271,318,400——
2021-03-16$57.98$65.143,143,700——
2021-03-15$58.81$66.071,527,100——
2021-03-12$58.43$65.641,344,300——
2021-03-11$58.54$65.761,703,600——
2021-03-10$57.11$64.161,519,600——
2021-03-09$56.43$63.391,554,700——
2021-03-08$55.45$62.292,890,500——
2021-03-05$54.59$61.332,496,900——
2021-03-04$53.25$59.822,678,300——
2021-03-03$54.83$61.601,684,000——
2021-03-02$55.71$62.591,530,400——
2021-03-01$55.69$62.561,321,300——
2021-02-26$53.96$60.622,005,900——
2021-02-25$55.67$62.542,565,800——
2021-02-24$56.51$63.482,188,000——
2021-02-23$56.00$62.912,176,900——
2021-02-22$56.50$63.473,814,700——
2021-02-19$56.50$63.472,475,500——
2021-02-18$55.60$62.463,638,800——
2021-02-17$55.85$62.742,264,500——
2021-02-16$56.64$63.632,495,700——
2021-02-12$56.01$62.922,046,600——
2021-02-11$54.94$61.721,972,100——
2021-02-10$55.20$62.013,108,700——
2021-02-09$54.61$61.351,595,500——
2021-02-08$54.77$61.531,710,500——
2021-02-05$53.56$60.171,969,900——
2021-02-04$52.21$58.651,522,700——
2021-02-03$51.46$57.811,161,300——
2021-02-02$50.74$57.001,054,000——
2021-02-01$49.75$55.891,733,400——
2021-01-29$49.17$55.242,211,100——
2021-01-28$51.74$58.131,215,700——
2021-01-27$51.02$57.321,904,900——
2021-01-26$52.74$59.251,332,100——
2021-01-25$52.93$59.461,535,000——
2021-01-22$52.70$59.201,537,900——
2021-01-21$53.98$60.642,026,500——
2021-01-20$53.41$60.001,194,900——
2021-01-19$53.47$60.071,161,700——
2021-01-15$53.64$60.261,294,700——
2021-01-14$53.98$60.641,801,000——
2021-01-13$53.23$59.803,062,400——
2021-01-12$54.45$61.173,058,800——
2021-01-11$51.36$57.701,068,100——
2021-01-08$51.40$57.741,145,900——
2021-01-07$51.69$58.072,562,700——
2021-01-06$51.76$58.153,606,500——
2021-01-05$50.13$56.322,875,900——
2021-01-04$49.43$55.533,059,200——