Singapore markets closed
Straits Times Index
3,307.90 -6.15 (-0.19%) S&P 500
5,308.13 +4.86 (+0.09%) Dow
39,806.77 -196.82 (-0.49%) Nasdaq
16,794.88 +108.91 (+0.65%) Bitcoin USD
71,163.39 +4,132.53 (+6.17%) CMC Crypto 200
1,527.56 +39.01 (+2.62%)
CF Industries Holdings, Inc. (0HQU.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
As of 07:11PM BST. Market open.
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 20 May 2024 | 0.00 | 0.00 | 0.00 | 78.24 | 78.24 | - |
| 17 May 2024 | 77.00 | 77.40 | 75.81 | 75.82 | 75.82 | 506 |
| 16 May 2024 | 74.67 | 77.03 | 74.42 | 76.80 | 76.80 | 1,027 |
| 15 May 2024 | 74.98 | 75.02 | 74.21 | 74.33 | 74.33 | 30,980 |
| 14 May 2024 | 73.49 | 74.42 | 73.49 | 74.07 | 74.07 | 550 |
| 14 May 2024 | 0.5 Dividend | |||||
| 13 May 2024 | 74.59 | 75.30 | 73.99 | 74.23 | 73.73 | 177 |
| 10 May 2024 | 74.78 | 74.78 | 73.86 | 73.96 | 73.47 | 384 |
| 09 May 2024 | 73.46 | 74.43 | 73.46 | 74.03 | 73.53 | 25,591 |
| 08 May 2024 | 74.81 | 74.81 | 73.85 | 73.98 | 73.48 | 1,657 |
| 07 May 2024 | 74.49 | 74.98 | 74.42 | 74.86 | 74.36 | 49 |
| 03 May 2024 | 74.36 | 74.67 | 73.79 | 74.67 | 74.17 | 31 |
| 02 May 2024 | 76.01 | 77.26 | 73.36 | 73.36 | 72.87 | 2,188 |
| 01 May 2024 | 78.14 | 78.21 | 77.55 | 77.80 | 77.28 | 46 |
| 30 Apr 2024 | 81.00 | 81.00 | 79.39 | 79.43 | 78.89 | 8 |
| 29 Apr 2024 | 80.48 | 81.38 | 80.22 | 80.85 | 80.31 | 1,437 |
| 26 Apr 2024 | 79.19 | 79.68 | 79.19 | 79.40 | 78.87 | 363 |
| 25 Apr 2024 | 78.75 | 78.80 | 78.60 | 78.60 | 78.07 | 104 |
| 24 Apr 2024 | 78.10 | 79.32 | 78.10 | 78.99 | 78.46 | 259 |
| 23 Apr 2024 | 78.36 | 79.37 | 78.00 | 78.58 | 78.05 | 241 |
| 22 Apr 2024 | 79.02 | 79.41 | 78.53 | 79.41 | 78.88 | 217 |
| 19 Apr 2024 | 79.28 | 80.64 | 79.28 | 79.77 | 79.23 | 619 |
| 18 Apr 2024 | 80.74 | 80.83 | 79.52 | 80.40 | 79.86 | 1,035 |
| 17 Apr 2024 | 78.05 | 78.33 | 77.34 | 77.78 | 77.26 | 477 |
| 16 Apr 2024 | 78.19 | 78.74 | 77.93 | 78.18 | 77.66 | 429 |
| 15 Apr 2024 | 78.28 | 79.36 | 78.28 | 78.68 | 78.15 | 549 |
| 12 Apr 2024 | 79.67 | 80.57 | 78.95 | 79.40 | 78.87 | 1,585 |
| 11 Apr 2024 | 80.19 | 80.89 | 80.02 | 80.20 | 79.66 | 210 |
| 10 Apr 2024 | 79.99 | 80.29 | 78.97 | 79.54 | 79.00 | 597 |
| 09 Apr 2024 | 79.95 | 81.20 | 79.39 | 81.04 | 80.49 | 1,093 |
| 08 Apr 2024 | 84.91 | 85.20 | 81.15 | 81.15 | 80.61 | 8,621 |
| 05 Apr 2024 | 85.87 | 86.00 | 84.58 | 84.61 | 84.04 | 896 |
| 04 Apr 2024 | 83.80 | 83.99 | 83.29 | 83.60 | 83.04 | 2,094 |
| 03 Apr 2024 | 83.29 | 83.44 | 82.67 | 83.35 | 82.79 | 199 |
| 02 Apr 2024 | 84.32 | 85.00 | 82.52 | 82.67 | 82.11 | 3,418 |
| 28 Mar 2024 | 82.58 | 83.69 | 82.19 | 83.10 | 82.54 | 1,127 |
| 27 Mar 2024 | 82.32 | 82.63 | 81.96 | 82.55 | 81.99 | 309 |
| 26 Mar 2024 | 82.74 | 83.36 | 82.20 | 82.21 | 81.66 | 2,499 |
| 25 Mar 2024 | 84.21 | 84.37 | 82.94 | 82.94 | 82.38 | 98 |
| 22 Mar 2024 | 85.80 | 86.17 | 83.49 | 83.62 | 83.06 | 868 |
| 21 Mar 2024 | 86.23 | 86.86 | 85.26 | 86.53 | 85.95 | 645 |
| 20 Mar 2024 | 86.10 | 86.86 | 85.45 | 86.56 | 85.98 | 919 |
| 19 Mar 2024 | 85.57 | 86.18 | 85.26 | 85.82 | 85.25 | 652 |
| 18 Mar 2024 | 83.99 | 86.39 | 83.45 | 86.15 | 85.57 | 3,278 |
| 15 Mar 2024 | 84.39 | 84.93 | 84.15 | 84.78 | 84.21 | 394 |
| 14 Mar 2024 | 84.29 | 84.88 | 83.44 | 83.44 | 82.88 | 1,333 |
| 13 Mar 2024 | 85.44 | 86.34 | 85.38 | 85.48 | 84.90 | 101 |
| 12 Mar 2024 | 85.36 | 85.36 | 84.88 | 85.22 | 84.65 | 107 |
| 11 Mar 2024 | 84.08 | 84.94 | 83.46 | 84.65 | 84.08 | 508 |
| 08 Mar 2024 | 83.94 | 84.55 | 83.27 | 84.55 | 83.98 | 381 |
| 07 Mar 2024 | 83.78 | 84.07 | 81.80 | 83.51 | 82.95 | 671 |
| 06 Mar 2024 | 81.31 | 83.23 | 79.52 | 81.82 | 81.27 | 84,047 |
| 05 Mar 2024 | 80.10 | 80.98 | 79.20 | 80.22 | 79.68 | 150 |
| 04 Mar 2024 | 81.33 | 83.07 | 81.13 | 81.13 | 80.58 | 328 |
| 01 Mar 2024 | 81.00 | 82.83 | 81.00 | 82.28 | 81.73 | 6,087 |
| 29 Feb 2024 | 79.90 | 80.19 | 79.16 | 80.09 | 79.55 | 659 |
| 28 Feb 2024 | 79.43 | 80.65 | 79.42 | 79.96 | 79.42 | 790 |
| 27 Feb 2024 | 80.18 | 80.85 | 79.89 | 80.35 | 79.81 | 601 |
| 26 Feb 2024 | 82.83 | 82.83 | 79.83 | 80.43 | 79.89 | 500 |
| 23 Feb 2024 | 79.30 | 81.25 | 79.30 | 80.92 | 80.38 | 171 |
| 22 Feb 2024 | 78.16 | 79.90 | 78.04 | 79.84 | 79.30 | 8,371 |
| 21 Feb 2024 | 77.18 | 78.54 | 76.97 | 78.54 | 78.01 | 717 |
| 20 Feb 2024 | 77.20 | 77.82 | 76.84 | 77.42 | 76.90 | 167 |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | 76.80 | 78.11 | 76.80 | 78.01 | 77.48 | 475 |
| 15 Feb 2024 | 78.04 | 80.24 | 77.50 | 78.49 | 77.96 | 1,116 |
| 14 Feb 2024 | 77.65 | 77.98 | 76.23 | 76.48 | 75.96 | 1,135 |
| 14 Feb 2024 | 0.5 Dividend | |||||
| 13 Feb 2024 | 78.61 | 78.78 | 76.71 | 76.94 | 75.93 | 308 |
| 12 Feb 2024 | 78.17 | 79.23 | 77.98 | 79.23 | 78.18 | 596 |
| 09 Feb 2024 | 78.10 | 78.30 | 77.08 | 77.76 | 76.73 | 899 |
| 08 Feb 2024 | 75.78 | 76.20 | 75.70 | 76.20 | 75.19 | 60 |
| 07 Feb 2024 | 76.18 | 76.55 | 75.66 | 75.66 | 74.66 | 59 |
| 06 Feb 2024 | 75.93 | 77.19 | 75.40 | 76.75 | 75.74 | 124 |
| 05 Feb 2024 | 75.20 | 76.94 | 75.07 | 76.94 | 75.93 | 494 |
| 02 Feb 2024 | 76.38 | 76.38 | 75.23 | 76.31 | 75.31 | 6 |
| 01 Feb 2024 | 76.60 | 77.37 | 75.91 | 76.25 | 75.24 | 5,082 |
| 31 Jan 2024 | 76.12 | 76.61 | 75.83 | 75.83 | 74.83 | 67 |
| 30 Jan 2024 | 76.84 | 77.67 | 76.73 | 77.28 | 76.26 | 42 |
| 29 Jan 2024 | 77.38 | 77.67 | 76.80 | 76.97 | 75.95 | 29 |
| 26 Jan 2024 | 77.74 | 77.85 | 76.73 | 77.45 | 76.43 | 650 |
| 25 Jan 2024 | 77.03 | 77.22 | 75.11 | 75.48 | 74.48 | 2,760 |
| 24 Jan 2024 | 76.47 | 76.72 | 75.87 | 76.36 | 75.35 | 395 |
| 23 Jan 2024 | 75.69 | 76.76 | 75.36 | 76.29 | 75.28 | 142 |
| 22 Jan 2024 | 74.26 | 75.14 | 73.69 | 75.08 | 74.09 | 65 |
| 19 Jan 2024 | 75.02 | 75.22 | 73.89 | 74.28 | 73.30 | 37 |
| 18 Jan 2024 | 74.86 | 75.10 | 73.76 | 73.83 | 72.86 | 404 |
| 17 Jan 2024 | 75.03 | 75.72 | 74.80 | 74.83 | 73.85 | 409 |
| 16 Jan 2024 | 75.72 | 76.48 | 75.20 | 75.99 | 74.98 | 2,321 |
| 15 Jan 2024 | - | - | - | - | - | - |
| 12 Jan 2024 | 78.72 | 79.38 | 76.67 | 76.96 | 75.94 | 496 |
| 11 Jan 2024 | 78.07 | 78.94 | 78.02 | 78.75 | 77.71 | 536 |
| 10 Jan 2024 | 78.38 | 78.77 | 77.60 | 77.97 | 76.94 | 10,277 |
| 09 Jan 2024 | 79.15 | 79.52 | 78.38 | 78.56 | 77.52 | 260 |
| 08 Jan 2024 | 80.08 | 80.08 | 78.54 | 78.90 | 77.86 | 374 |
| 05 Jan 2024 | 80.98 | 81.40 | 80.39 | 80.39 | 79.33 | 156 |
| 04 Jan 2024 | 83.96 | 83.96 | 80.76 | 80.88 | 79.81 | 516 |
| 03 Jan 2024 | 81.88 | 82.77 | 81.10 | 82.71 | 81.62 | 739 |
| 02 Jan 2024 | 80.01 | 81.66 | 79.78 | 81.66 | 80.58 | 1,305 |
| 29 Dec 2023 | 78.58 | 79.41 | 78.30 | 79.39 | 78.34 | 424 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.