CF Industries Holdings, Inc. (CF)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

71.75

-0.55

(-0.76%)

As of 11:48AM EDT. Market open.

Time period:

30 Mar 2022 - 30 Mar 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
30 Mar 2023	73.31	73.28	71.66	71.75	71.75	812,476
29 Mar 2023	71.60	73.53	71.13	72.30	72.30	2,875,800
28 Mar 2023	70.00	71.41	69.60	70.27	70.27	1,744,300
27 Mar 2023	70.75	71.04	68.04	69.86	69.86	2,879,600
24 Mar 2023	69.33	69.58	67.95	69.30	69.30	3,389,800
23 Mar 2023	71.68	72.33	68.95	70.00	70.00	4,168,700
22 Mar 2023	74.78	74.97	71.13	71.19	71.19	2,481,500
21 Mar 2023	74.55	75.64	74.12	74.69	74.69	2,363,000
20 Mar 2023	72.40	73.58	70.60	72.57	72.57	3,539,600
17 Mar 2023	72.80	73.29	70.73	70.93	70.93	7,624,500
16 Mar 2023	71.67	73.56	70.76	73.06	73.06	3,746,800
15 Mar 2023	73.10	73.93	70.69	72.48	72.48	3,833,900
14 Mar 2023	76.12	77.67	74.02	74.61	74.61	3,367,600
13 Mar 2023	76.99	77.10	75.06	75.24	75.24	3,494,300
10 Mar 2023	80.75	81.77	78.23	78.47	78.47	2,905,500
09 Mar 2023	84.48	84.95	81.07	81.11	81.11	2,288,200
08 Mar 2023	83.28	84.69	82.80	84.27	84.27	2,046,100
07 Mar 2023	85.17	85.17	82.73	83.19	83.19	2,227,000
06 Mar 2023	85.56	86.30	84.48	86.01	86.01	1,940,900
03 Mar 2023	86.73	87.43	85.62	86.16	86.16	2,219,000
02 Mar 2023	84.44	86.95	83.24	86.88	86.88	2,800,200
01 Mar 2023	85.79	86.66	84.89	85.15	85.15	2,164,900
28 Feb 2023	85.52	87.48	85.34	85.89	85.89	3,417,600
27 Feb 2023	85.59	86.48	84.63	85.29	85.29	2,810,700
24 Feb 2023	85.83	85.98	83.70	85.59	85.59	2,260,300
23 Feb 2023	84.63	86.73	84.00	86.28	86.28	2,489,800
22 Feb 2023	84.67	86.63	84.05	85.40	85.40	3,690,400
21 Feb 2023	81.13	84.21	81.10	83.48	83.48	3,523,400
17 Feb 2023	84.09	86.07	82.01	82.35	82.35	3,330,400
16 Feb 2023	83.32	88.83	82.30	85.31	85.31	4,259,400
15 Feb 2023	84.43	85.06	83.47	85.01	85.01	2,440,900
14 Feb 2023	85.93	86.22	84.40	85.53	85.53	2,117,900
13 Feb 2023	89.30	89.61	86.67	86.85	86.85	3,286,100
10 Feb 2023	86.98	91.23	86.98	90.49	90.49	4,156,800
09 Feb 2023	84.95	87.26	84.65	86.80	86.80	3,077,600
08 Feb 2023	84.58	85.10	83.38	84.12	84.12	1,802,100
07 Feb 2023	86.08	86.46	82.77	84.25	84.25	2,990,800
06 Feb 2023	86.13	86.60	85.19	85.99	85.99	2,104,200
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	1,673,400
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
11 Nov 2022	109.37	112.44	102.06	102.82	102.82	5,020,900
10 Nov 2022	106.66	109.62	104.08	108.49	108.49	2,379,200
09 Nov 2022	106.89	109.41	104.14	104.66	104.66	1,975,200
08 Nov 2022	104.41	109.38	104.11	108.65	108.65	1,908,200
07 Nov 2022	105.34	105.69	102.77	104.31	104.31	2,130,700
04 Nov 2022	108.10	110.79	104.87	105.38	105.38	2,441,800
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,257.18-5.36(-0.16%)

S&P 5004,043.21+15.40(+0.38%)

Dow32,734.82+17.22(+0.05%)

Nasdaq12,006.74+80.50(+0.67%)

BTC-USD28,346.16-111.99(-0.39%)

CMC Crypto 200616.30-2.94(-0.48%)

CF Industries Holdings, Inc. (CF)

Straits Times Index
3,257.18
-5.36(-0.16%)

S&P 500
4,043.21
+15.40(+0.38%)

Dow
32,734.82
+17.22(+0.05%)

Nasdaq
12,006.74
+80.50(+0.67%)

BTC-USD
28,346.16
-111.99(-0.39%)

CMC Crypto 200
616.30
-2.94(-0.48%)