Singapore Markets closed
Straits Times Index
3,426.47 -3.98 (-0.12%) Nikkei
37,667.41 -202.10 (-0.53%) Hang Seng
17,021.31 +16.34 (+0.10%) FTSE 100
8,285.71 +99.36 (+1.21%) BTC-USD
67,884.51 +2,173.47 (+3.31%) CMC Crypto 200
1,375.05 +44.44 (+3.34%)
CF Industries Holdings, Inc. (CF)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
26 Jul 2023 - 26 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jul 2024 | 73.84 | 75.14 | 73.70 | 75.04 | 75.04 | 1,668,556 |
| 25 Jul 2024 | 71.41 | 73.94 | 71.27 | 73.51 | 73.51 | 1,615,500 |
| 24 Jul 2024 | 70.78 | 71.62 | 70.49 | 71.48 | 71.48 | 1,216,500 |
| 23 Jul 2024 | 70.81 | 71.37 | 70.42 | 70.52 | 70.52 | 1,935,300 |
| 22 Jul 2024 | 72.08 | 72.18 | 71.03 | 71.39 | 71.39 | 992,100 |
| 19 Jul 2024 | 72.87 | 72.87 | 71.12 | 71.74 | 71.74 | 1,124,900 |
| 18 Jul 2024 | 72.71 | 73.18 | 72.04 | 72.41 | 72.41 | 1,243,800 |
| 17 Jul 2024 | 73.18 | 73.72 | 72.62 | 72.87 | 72.87 | 1,752,800 |
| 16 Jul 2024 | 70.36 | 73.51 | 70.31 | 73.20 | 73.20 | 1,716,800 |
| 15 Jul 2024 | 70.29 | 70.86 | 69.72 | 70.75 | 70.75 | 1,625,500 |
| 12 Jul 2024 | 70.82 | 71.03 | 70.01 | 70.64 | 70.64 | 1,411,700 |
| 11 Jul 2024 | 69.99 | 71.41 | 69.97 | 70.35 | 70.35 | 1,758,700 |
| 10 Jul 2024 | 70.02 | 70.19 | 69.38 | 69.75 | 69.75 | 2,205,200 |
| 09 Jul 2024 | 69.19 | 70.11 | 69.13 | 69.87 | 69.87 | 2,123,700 |
| 08 Jul 2024 | 70.10 | 70.44 | 69.16 | 69.38 | 69.38 | 1,830,700 |
| 05 Jul 2024 | 69.81 | 70.53 | 69.33 | 70.14 | 70.14 | 3,342,600 |
| 03 Jul 2024 | 70.83 | 71.18 | 69.80 | 69.96 | 69.96 | 1,879,900 |
| 02 Jul 2024 | 73.59 | 73.73 | 70.44 | 70.83 | 70.83 | 2,207,100 |
| 01 Jul 2024 | 74.29 | 74.80 | 73.21 | 73.38 | 73.38 | 1,320,600 |
| 28 Jun 2024 | 75.16 | 75.57 | 73.85 | 74.12 | 74.12 | 2,999,600 |
| 27 Jun 2024 | 75.86 | 76.42 | 74.71 | 74.76 | 74.76 | 1,471,300 |
| 26 Jun 2024 | 75.41 | 76.32 | 75.13 | 76.22 | 76.22 | 1,674,900 |
| 25 Jun 2024 | 75.13 | 76.07 | 74.88 | 75.44 | 75.44 | 1,224,200 |
| 24 Jun 2024 | 73.86 | 76.05 | 73.54 | 75.60 | 75.60 | 2,835,500 |
| 21 Jun 2024 | 73.90 | 74.19 | 72.81 | 73.11 | 73.11 | 5,844,700 |
| 20 Jun 2024 | 73.72 | 75.04 | 73.62 | 74.13 | 74.13 | 2,458,600 |
| 18 Jun 2024 | 74.15 | 74.89 | 73.28 | 73.55 | 73.55 | 2,017,400 |
| 17 Jun 2024 | 73.19 | 74.41 | 73.14 | 74.02 | 74.02 | 1,865,700 |
| 14 Jun 2024 | 72.65 | 73.75 | 72.54 | 73.26 | 73.26 | 1,764,000 |
| 13 Jun 2024 | 75.16 | 75.44 | 72.46 | 72.95 | 72.95 | 3,132,400 |
| 12 Jun 2024 | 77.00 | 77.80 | 74.81 | 75.19 | 75.19 | 1,828,000 |
| 11 Jun 2024 | 78.12 | 78.12 | 76.30 | 76.81 | 76.81 | 1,617,200 |
| 10 Jun 2024 | 77.57 | 78.97 | 77.29 | 78.67 | 78.67 | 1,923,400 |
| 07 Jun 2024 | 77.65 | 78.67 | 77.18 | 77.86 | 77.86 | 1,916,600 |
| 06 Jun 2024 | 76.91 | 77.68 | 76.44 | 77.30 | 77.30 | 1,522,600 |
| 05 Jun 2024 | 80.08 | 80.08 | 76.08 | 76.84 | 76.84 | 2,907,800 |
| 04 Jun 2024 | 81.26 | 82.14 | 79.36 | 80.51 | 80.51 | 3,007,500 |
| 03 Jun 2024 | 79.36 | 80.92 | 79.15 | 80.54 | 80.54 | 2,480,700 |
| 31 May 2024 | 76.97 | 79.77 | 76.40 | 79.73 | 79.73 | 5,632,500 |
| 30 May 2024 | 76.93 | 77.73 | 76.26 | 76.98 | 76.98 | 1,655,100 |
| 29 May 2024 | 78.15 | 78.50 | 76.87 | 77.10 | 77.10 | 1,704,300 |
| 28 May 2024 | 77.57 | 79.27 | 77.57 | 78.71 | 78.71 | 1,879,000 |
| 24 May 2024 | 78.50 | 78.61 | 77.06 | 77.51 | 77.51 | 1,867,500 |
| 23 May 2024 | 79.43 | 79.52 | 77.78 | 78.26 | 78.26 | 2,838,200 |
| 22 May 2024 | 77.72 | 80.92 | 77.06 | 79.68 | 79.68 | 2,263,400 |
| 21 May 2024 | 78.36 | 79.40 | 77.59 | 78.58 | 78.58 | 1,587,600 |
| 20 May 2024 | 76.15 | 79.22 | 76.15 | 78.56 | 78.56 | 1,966,600 |
| 17 May 2024 | 77.28 | 77.40 | 75.74 | 76.22 | 76.22 | 1,285,500 |
| 16 May 2024 | 74.81 | 77.52 | 74.46 | 77.32 | 77.32 | 2,681,300 |
| 15 May 2024 | 74.72 | 75.34 | 74.02 | 74.82 | 74.82 | 1,653,000 |
| 14 May 2024 | 73.97 | 74.52 | 73.94 | 74.38 | 74.38 | 1,263,300 |
| 13 May 2024 | 74.33 | 75.49 | 73.92 | 74.26 | 74.26 | 1,886,100 |
| 10 May 2024 | 74.64 | 75.16 | 73.83 | 73.95 | 73.95 | 1,283,900 |
| 09 May 2024 | 73.60 | 74.66 | 73.32 | 74.29 | 74.29 | 1,673,300 |
| 08 May 2024 | 74.40 | 74.62 | 73.04 | 73.25 | 73.25 | 3,092,500 |
| 07 May 2024 | 74.45 | 75.24 | 74.21 | 74.99 | 74.99 | 2,882,800 |
| 06 May 2024 | 74.66 | 75.34 | 73.92 | 74.51 | 74.51 | 2,433,900 |
| 03 May 2024 | 74.11 | 75.17 | 73.41 | 74.09 | 74.09 | 2,360,700 |
| 02 May 2024 | 76.50 | 76.50 | 73.13 | 73.87 | 73.87 | 4,327,100 |
| 01 May 2024 | 78.90 | 79.12 | 77.50 | 77.97 | 77.97 | 1,889,300 |
| 30 Apr 2024 | 80.88 | 80.88 | 78.84 | 78.97 | 78.97 | 1,869,500 |
| 29 Apr 2024 | 80.48 | 81.41 | 79.69 | 80.83 | 80.83 | 1,222,100 |
| 26 Apr 2024 | 79.66 | 80.09 | 78.98 | 80.00 | 80.00 | 1,380,400 |
| 25 Apr 2024 | 79.09 | 80.00 | 78.29 | 79.97 | 79.97 | 1,507,300 |
| 24 Apr 2024 | 78.45 | 79.41 | 78.06 | 79.25 | 79.25 | 1,416,200 |
| 23 Apr 2024 | 78.27 | 79.49 | 77.94 | 78.54 | 78.54 | 1,606,900 |
| 22 Apr 2024 | 79.05 | 79.45 | 78.31 | 78.80 | 78.80 | 1,400,000 |
| 19 Apr 2024 | 79.64 | 80.65 | 79.30 | 79.47 | 79.47 | 1,503,900 |
| 18 Apr 2024 | 80.60 | 81.19 | 79.20 | 79.59 | 79.59 | 4,194,400 |
| 17 Apr 2024 | 78.19 | 78.36 | 77.10 | 77.80 | 77.80 | 1,839,200 |
| 16 Apr 2024 | 78.11 | 78.81 | 77.67 | 77.75 | 77.75 | 2,027,600 |
| 15 Apr 2024 | 78.38 | 79.46 | 77.63 | 78.07 | 78.07 | 2,419,600 |
| 12 Apr 2024 | 79.79 | 80.83 | 77.94 | 78.10 | 78.10 | 3,429,800 |
| 11 Apr 2024 | 80.65 | 81.02 | 79.87 | 80.84 | 80.84 | 2,348,000 |
| 10 Apr 2024 | 79.48 | 81.09 | 78.85 | 80.89 | 80.89 | 3,303,900 |
| 09 Apr 2024 | 80.00 | 81.42 | 79.50 | 81.12 | 81.12 | 2,607,500 |
| 08 Apr 2024 | 85.21 | 85.48 | 79.68 | 79.79 | 79.79 | 4,609,500 |
| 05 Apr 2024 | 85.32 | 86.19 | 84.34 | 85.11 | 85.11 | 2,755,300 |
| 04 Apr 2024 | 83.66 | 86.27 | 82.84 | 86.18 | 86.18 | 3,585,300 |
| 03 Apr 2024 | 83.02 | 83.44 | 82.45 | 83.21 | 83.21 | 1,543,200 |
| 02 Apr 2024 | 83.54 | 85.05 | 82.33 | 82.94 | 82.94 | 1,746,100 |
| 01 Apr 2024 | 83.50 | 83.76 | 82.67 | 83.33 | 83.33 | 1,424,800 |
| 28 Mar 2024 | 82.83 | 83.94 | 81.92 | 83.21 | 83.21 | 2,325,200 |
| 27 Mar 2024 | 82.20 | 82.90 | 81.83 | 82.61 | 82.61 | 2,419,900 |
| 26 Mar 2024 | 82.95 | 83.56 | 81.80 | 81.81 | 81.81 | 2,441,800 |
| 25 Mar 2024 | 84.09 | 84.58 | 82.75 | 83.01 | 83.01 | 2,381,900 |
| 22 Mar 2024 | 85.80 | 86.32 | 83.34 | 83.66 | 83.66 | 2,298,500 |
| 21 Mar 2024 | 86.39 | 86.85 | 85.19 | 85.65 | 85.65 | 2,275,600 |
| 20 Mar 2024 | 86.10 | 87.04 | 85.33 | 86.14 | 86.14 | 2,396,100 |
| 19 Mar 2024 | 85.94 | 86.43 | 85.03 | 86.29 | 86.29 | 2,641,600 |
| 18 Mar 2024 | 84.12 | 86.42 | 83.29 | 85.98 | 85.98 | 3,171,600 |
| 15 Mar 2024 | 83.53 | 85.10 | 83.18 | 83.42 | 83.42 | 16,557,600 |
| 14 Mar 2024 | 84.37 | 84.93 | 83.28 | 83.87 | 83.87 | 2,667,400 |
| 13 Mar 2024 | 85.73 | 86.33 | 84.63 | 84.68 | 84.68 | 2,443,000 |
| 12 Mar 2024 | 85.36 | 85.71 | 84.42 | 85.41 | 85.41 | 2,567,600 |
| 11 Mar 2024 | 84.08 | 85.16 | 83.44 | 85.07 | 85.07 | 2,033,500 |
| 08 Mar 2024 | 84.02 | 85.62 | 83.27 | 84.34 | 84.34 | 3,232,700 |
| 07 Mar 2024 | 82.19 | 84.40 | 81.77 | 83.88 | 83.88 | 2,535,900 |
| 06 Mar 2024 | 81.91 | 83.30 | 80.94 | 81.58 | 81.58 | 3,852,000 |
| 05 Mar 2024 | 79.72 | 81.24 | 79.34 | 79.52 | 79.52 | 2,841,100 |
| *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.