Singapore markets closed

CF Industries Holdings, Inc. (CF)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
102.60+3.16 (+3.18%)
At close: 04:03PM EDT
104.00 +1.40 (+1.36%)
Pre-market: 05:48AM EDT
Time period:
10 Aug 2021 - 10 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
09 Aug 2022100.23102.88100.01102.60102.602,184,600
08 Aug 2022100.74102.3998.6199.4499.442,122,400
05 Aug 202298.46100.8398.32100.05100.051,648,700
04 Aug 202296.50100.6294.4299.0599.052,349,400
03 Aug 2022100.00102.2196.4296.9296.922,750,100
02 Aug 202293.95101.2893.9598.1798.173,898,700
01 Aug 202295.0495.2892.2994.4494.442,251,200
29 Jul 202295.3196.0393.7395.4995.491,856,100
28 Jul 202295.3997.2993.6793.9593.952,189,900
27 Jul 202290.5095.3789.3294.6394.632,853,800
26 Jul 202291.5792.3289.5390.4090.401,766,900
25 Jul 202285.8390.3485.3890.2890.281,979,700
22 Jul 202285.5487.3584.5284.8184.811,916,400
21 Jul 202283.8985.4683.3985.3185.311,748,400
20 Jul 202285.6086.5184.2785.5985.591,708,800
19 Jul 202283.6487.7083.3986.9186.912,563,000
18 Jul 202285.1386.8980.4083.6383.634,474,300
15 Jul 202281.7584.8380.8784.5584.552,430,300
14 Jul 202282.3483.0979.1880.6580.653,470,900
13 Jul 202284.8087.1884.1485.5485.541,800,100
12 Jul 202285.3287.6384.5185.4185.412,248,000
11 Jul 202284.2586.9584.2586.3486.342,307,500
08 Jul 202285.7686.1882.7586.0086.002,599,800
07 Jul 202285.8887.0284.3984.6384.632,752,600
06 Jul 202283.0984.5279.7183.5983.593,250,300
05 Jul 202282.5284.9481.8083.5583.553,560,400
01 Jul 202284.8487.2383.1685.2885.282,304,000
30 Jun 202284.7986.8383.5985.7385.732,825,200
29 Jun 202288.2089.1085.2286.3786.372,325,800
28 Jun 202288.6590.7486.8787.8287.822,411,500
27 Jun 202284.5087.3483.7286.8286.822,772,700
24 Jun 202281.5085.1580.3883.3283.328,492,100
23 Jun 202288.6889.0380.3580.6080.604,906,800
22 Jun 202287.6890.1787.2288.5888.584,334,800
21 Jun 202288.9391.5288.8690.7390.734,391,700
17 Jun 202287.8790.4086.3086.9386.938,468,100
16 Jun 202289.3195.4589.0190.6190.615,236,200
15 Jun 202292.4694.2690.2092.0792.074,799,900
14 Jun 202287.3694.7787.3693.2593.255,720,500
13 Jun 202286.1388.9484.6086.3986.394,311,100
10 Jun 202288.6192.4487.3187.7287.723,466,100
09 Jun 202289.0091.6687.4688.8988.894,250,100
08 Jun 202290.0093.4788.4889.8489.844,520,400
07 Jun 202293.3094.1291.9692.4092.403,898,300
06 Jun 202296.7597.0793.4394.3194.312,877,100
03 Jun 202296.7297.0694.0795.8695.861,980,900
02 Jun 202295.5798.8494.8997.5197.512,145,500
01 Jun 202298.9399.5094.1495.5195.512,877,400
31 May 202297.70101.7196.8498.7798.776,283,200
27 May 202295.9595.9592.1395.7295.724,033,400
26 May 202299.74100.4995.1196.7196.713,553,000
25 May 202298.94102.2398.54100.57100.572,267,000
24 May 2022100.00100.9898.27100.12100.122,294,600
23 May 202296.57101.6796.24101.09101.092,593,400
20 May 2022101.67102.2492.6895.7995.793,684,400
19 May 2022100.19102.3997.56100.35100.353,020,700
18 May 2022107.83108.5099.42101.61101.613,940,100
17 May 2022108.90109.50102.63108.45108.453,082,200
16 May 2022106.11110.36105.36107.01107.013,192,200
13 May 2022100.83106.45100.55103.86103.863,517,600
13 May 20220.4 Dividend
12 May 202295.8399.1393.2998.6398.232,826,600
11 May 202294.7698.0493.2595.5995.203,358,300
10 May 202293.2195.5190.3193.3592.972,770,400
09 May 202297.0197.3190.0690.8890.513,551,000
06 May 2022100.36100.8495.8499.8299.422,944,900
05 May 2022102.56106.6897.01100.2999.883,735,300
04 May 2022101.96102.3098.36102.03101.622,864,900
03 May 202295.85102.3195.32100.66100.252,763,700
02 May 202296.2698.7994.8496.4496.052,795,400
29 Apr 202299.58100.9096.4196.8396.442,980,500
28 Apr 202297.1999.2294.9598.5498.141,976,600
27 Apr 202295.9197.8892.7297.1196.722,378,200
26 Apr 202296.4298.8992.7595.0094.614,388,100
25 Apr 202294.7395.8090.2794.4594.075,061,500
22 Apr 202299.12102.0896.3396.9496.553,684,000
21 Apr 2022106.24106.2498.8099.3698.963,313,600
20 Apr 2022105.99107.31101.83106.14105.713,175,900
19 Apr 2022109.85110.60105.56107.00106.573,646,700
18 Apr 2022108.29111.68106.66110.03109.582,700,300
14 Apr 2022107.43110.40106.66108.41107.973,082,800
13 Apr 2022112.17113.49105.12109.01108.573,211,700
12 Apr 2022108.45110.85107.30109.82109.373,141,900
11 Apr 2022108.00108.16104.02107.05106.622,656,700
08 Apr 2022107.31110.40105.34108.21107.773,849,400
07 Apr 2022103.00106.19102.94105.21104.782,840,600
06 Apr 2022104.39109.69102.04102.39101.974,766,200
05 Apr 2022102.82104.98101.96102.77102.353,040,900
04 Apr 2022102.45102.8799.82101.74101.333,365,300
01 Apr 2022102.07104.9997.9099.7999.393,943,700
31 Mar 2022101.00106.50100.70103.06102.644,350,000
30 Mar 2022102.13105.19100.52101.01100.602,952,700
29 Mar 202296.24100.0189.0399.7899.387,748,900
28 Mar 2022106.46107.19103.04105.12104.693,602,200
25 Mar 2022106.50109.80106.33109.52109.083,602,200
24 Mar 2022104.29107.81103.57106.40105.974,466,100
23 Mar 2022101.74104.89100.92103.59103.174,220,800
22 Mar 2022101.78103.1798.50100.0099.593,603,100
21 Mar 202298.58102.6097.66101.31100.905,205,300
18 Mar 202293.2995.5492.6995.2594.869,451,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...