CF Industries Holdings, Inc. (CF)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

85.99

+0.06

(+0.07%)

At close: 04:03PM EST

85.99

0.00

(0.00%)

After hours:

04:31PM EST

Time period:

06 Feb 2022 - 06 Feb 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
06 Feb 2023	86.13	86.60	85.21	85.99	85.99	1,553,671
03 Feb 2023	84.91	86.58	84.65	85.93	85.93	2,393,900
02 Feb 2023	85.18	86.99	84.39	85.03	85.03	3,237,400
01 Feb 2023	84.01	86.66	83.31	85.28	85.28	2,421,500
31 Jan 2023	82.68	84.84	82.50	84.70	84.70	2,171,900
30 Jan 2023	82.27	83.67	81.81	82.70	82.70	2,546,100
27 Jan 2023	84.71	85.69	83.01	83.08	83.08	2,923,900
26 Jan 2023	84.39	85.14	82.86	85.10	85.10	2,834,500
25 Jan 2023	84.11	84.94	82.68	83.76	83.76	2,683,300
24 Jan 2023	85.00	86.00	82.83	84.94	84.94	2,632,900
23 Jan 2023	86.79	87.19	84.79	85.52	85.52	2,410,400
20 Jan 2023	84.95	86.52	84.10	86.48	86.48	1,700,300
19 Jan 2023	85.40	85.82	83.29	85.39	85.39	2,256,300
18 Jan 2023	86.75	87.38	84.15	84.63	84.63	2,650,200
17 Jan 2023	87.36	88.08	85.98	86.00	86.00	2,764,200
13 Jan 2023	85.33	87.09	84.70	86.91	86.91	2,072,600
12 Jan 2023	84.14	86.52	83.31	86.31	86.31	2,924,300
11 Jan 2023	83.27	84.80	82.51	84.05	84.05	2,817,000
10 Jan 2023	86.69	86.99	82.41	83.00	83.00	3,567,500
09 Jan 2023	84.77	86.53	84.02	86.00	86.00	3,717,200
06 Jan 2023	83.90	85.75	82.66	84.41	84.41	2,961,600
05 Jan 2023	82.11	84.39	81.64	83.78	83.78	3,301,900
04 Jan 2023	81.62	82.68	80.32	82.41	82.41	4,831,600
03 Jan 2023	84.69	84.99	81.29	81.95	81.95	6,213,200
30 Dec 2022	85.35	85.95	84.47	85.20	85.20	1,673,100
29 Dec 2022	86.28	87.31	85.15	85.51	85.51	2,154,200
28 Dec 2022	87.00	87.98	85.84	86.34	86.34	2,085,900
27 Dec 2022	90.75	91.15	87.22	87.60	87.60	2,532,200
23 Dec 2022	90.68	91.43	90.00	90.74	90.74	1,500,100
22 Dec 2022	93.34	93.34	88.32	89.90	89.90	2,950,100
21 Dec 2022	93.80	94.24	92.00	93.53	93.53	1,671,900
20 Dec 2022	93.50	94.42	92.49	93.55	93.55	1,511,100
19 Dec 2022	95.33	96.27	92.03	92.72	92.72	2,250,500
16 Dec 2022	93.34	95.29	92.66	95.07	95.07	4,982,500
15 Dec 2022	92.75	95.24	92.52	94.55	94.55	2,696,200
14 Dec 2022	98.07	98.28	93.00	93.00	93.00	3,514,500
13 Dec 2022	100.50	101.07	97.73	97.81	97.81	1,971,400
12 Dec 2022	98.64	99.25	97.18	98.71	98.71	2,606,900
09 Dec 2022	99.77	101.12	98.65	98.70	98.70	1,387,400
08 Dec 2022	102.43	103.01	99.99	100.14	100.14	1,578,700
07 Dec 2022	100.91	102.16	99.72	100.52	100.52	2,893,200
06 Dec 2022	103.55	104.63	100.62	101.50	101.50	1,557,900
05 Dec 2022	107.00	108.87	102.74	103.48	103.48	2,578,100
02 Dec 2022	103.59	106.04	102.93	104.39	104.39	1,784,400
01 Dec 2022	108.60	108.60	103.55	103.64	103.64	2,446,000
30 Nov 2022	107.45	109.00	103.41	108.19	108.19	8,646,900
29 Nov 2022	106.25	108.13	105.13	106.40	106.40	2,055,800
28 Nov 2022	107.32	109.01	104.35	104.40	104.40	2,407,000
25 Nov 2022	106.35	109.78	106.18	108.62	108.62	1,044,400
23 Nov 2022	108.00	108.93	105.37	106.31	106.31	1,714,400
22 Nov 2022	104.74	109.79	104.71	109.68	109.68	3,093,100
21 Nov 2022	100.25	103.94	98.84	102.77	102.77	2,007,400
18 Nov 2022	101.67	102.86	98.18	101.34	101.34	1,705,400
17 Nov 2022	101.14	103.12	100.28	102.16	102.16	1,608,900
16 Nov 2022	105.43	106.04	101.87	102.70	102.70	1,988,400
15 Nov 2022	109.00	109.25	102.85	106.91	106.91	3,457,400
14 Nov 2022	102.27	108.35	102.17	107.76	107.76	3,169,500
14 Nov 2022	0.4 Dividend
11 Nov 2022	109.37	112.44	102.06	102.82	102.42	5,020,900
10 Nov 2022	106.66	109.62	104.08	108.49	108.07	2,379,200
09 Nov 2022	106.89	109.41	104.14	104.66	104.25	1,975,200
08 Nov 2022	104.41	109.38	104.11	108.65	108.23	1,908,200
07 Nov 2022	105.34	105.69	102.77	104.31	103.90	2,130,700
04 Nov 2022	108.10	110.79	104.87	105.38	104.97	2,441,800
03 Nov 2022	97.50	106.95	95.44	105.24	104.83	5,399,800
02 Nov 2022	106.00	107.45	101.85	103.17	102.77	3,706,200
01 Nov 2022	108.00	108.50	105.11	107.80	107.38	1,829,000
31 Oct 2022	106.10	109.90	104.71	106.26	105.85	3,382,300
28 Oct 2022	106.99	110.59	103.92	105.68	105.27	2,783,500
27 Oct 2022	106.39	108.18	105.94	106.95	106.53	2,161,800
26 Oct 2022	108.25	109.13	105.16	105.33	104.92	1,833,900
25 Oct 2022	104.00	107.90	103.55	107.70	107.28	1,962,300
24 Oct 2022	107.27	107.54	103.05	104.13	103.72	2,181,900
21 Oct 2022	104.81	107.76	102.20	107.37	106.95	2,654,100
20 Oct 2022	102.41	105.63	100.96	104.42	104.01	3,011,000
19 Oct 2022	99.71	103.35	99.71	100.66	100.27	2,103,100
18 Oct 2022	101.19	103.90	99.69	100.24	99.85	3,414,900
17 Oct 2022	99.55	101.17	98.10	98.88	98.50	2,324,700
14 Oct 2022	108.31	108.31	97.22	98.04	97.66	3,243,500
13 Oct 2022	102.18	107.40	100.88	107.03	106.61	1,939,700
12 Oct 2022	102.07	103.29	99.46	102.55	102.15	1,740,200
11 Oct 2022	105.37	106.76	102.50	102.83	102.43	2,056,900
10 Oct 2022	105.74	108.28	103.78	106.53	106.12	2,184,500
07 Oct 2022	105.59	106.41	103.20	104.80	104.39	1,928,700
06 Oct 2022	102.03	107.74	102.03	105.73	105.32	2,751,300
05 Oct 2022	103.84	105.09	101.54	102.55	102.15	1,767,900
04 Oct 2022	102.26	105.42	102.00	105.06	104.65	2,923,500
03 Oct 2022	101.04	101.37	98.63	100.30	99.91	3,186,200
30 Sept 2022	96.48	98.04	94.94	96.25	95.88	2,670,100
29 Sept 2022	98.57	99.29	95.96	97.06	96.68	2,258,800
28 Sept 2022	96.34	100.51	95.48	100.21	99.82	2,876,900
27 Sept 2022	91.78	97.14	91.78	95.87	95.50	3,452,400
26 Sept 2022	92.60	95.87	90.25	90.36	90.01	2,755,600
23 Sept 2022	98.50	99.24	92.33	93.79	93.43	3,227,200
22 Sept 2022	103.12	104.34	101.40	101.53	101.14	1,466,400
21 Sept 2022	105.95	106.55	101.67	101.70	101.30	1,871,200
20 Sept 2022	102.36	105.57	100.13	104.31	103.90	2,851,200
19 Sept 2022	96.32	103.64	95.81	103.47	103.07	2,840,200
16 Sept 2022	99.44	99.90	95.31	98.59	98.21	7,463,000
15 Sept 2022	101.90	102.56	99.50	101.12	100.73	1,992,400
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,385.93+1.64(+0.05%)

S&P 5004,111.08-25.40(-0.61%)

Dow33,891.02-34.99(-0.10%)

Nasdaq11,887.45-119.50(-1.00%)

BTC-USD22,945.01+44.71(+0.20%)

CMC Crypto 200527.84+2.70(+0.51%)

CF Industries Holdings, Inc. (CF)

Straits Times Index
3,385.93
+1.64(+0.05%)

S&P 500
4,111.08
-25.40(-0.61%)

Dow
33,891.02
-34.99(-0.10%)

Nasdaq
11,887.45
-119.50(-1.00%)

BTC-USD
22,945.01
+44.71(+0.20%)

CMC Crypto 200
527.84
+2.70(+0.51%)