Singapore markets closed

CF Industries Holdings, Inc. (CF)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
103.48-0.91 (-0.87%)
At close: 04:03PM EST
103.82 +0.34 (+0.33%)
After hours: 07:54PM EST
Time period:
06 Dec 2021 - 06 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
05 Dec 2022107.00108.87102.74103.48103.482,578,100
02 Dec 2022103.59106.04102.93104.39104.391,784,400
01 Dec 2022108.60108.60103.55103.64103.642,446,000
30 Nov 2022107.45109.00103.41108.19108.198,646,200
29 Nov 2022106.25108.13105.13106.40106.402,055,800
28 Nov 2022107.32109.01104.35104.40104.402,407,000
25 Nov 2022106.35109.78106.18108.62108.621,044,400
23 Nov 2022108.00108.93105.37106.31106.311,714,400
22 Nov 2022104.74109.79104.71109.68109.683,093,100
21 Nov 2022100.25103.9498.84102.77102.772,007,400
18 Nov 2022101.67102.8698.18101.34101.341,705,400
17 Nov 2022101.14103.12100.28102.16102.161,608,900
16 Nov 2022105.43106.04101.87102.70102.701,988,400
15 Nov 2022109.00109.25102.85106.91106.913,457,400
14 Nov 2022102.27108.35102.17107.76107.763,169,500
14 Nov 20220.4 Dividend
11 Nov 2022109.37112.44102.06102.82102.425,020,900
10 Nov 2022106.66109.62104.08108.49108.072,379,200
09 Nov 2022106.89109.41104.14104.66104.251,975,200
08 Nov 2022104.41109.38104.11108.65108.231,908,200
07 Nov 2022105.34105.69102.77104.31103.902,130,700
04 Nov 2022108.10110.79104.87105.38104.972,441,800
03 Nov 202297.50106.9595.44105.24104.835,399,800
02 Nov 2022106.00107.45101.85103.17102.773,706,200
01 Nov 2022108.00108.50105.11107.80107.381,829,000
31 Oct 2022106.10109.90104.71106.26105.853,382,300
28 Oct 2022106.99110.59103.92105.68105.272,783,500
27 Oct 2022106.39108.18105.94106.95106.532,161,800
26 Oct 2022108.25109.13105.16105.33104.921,833,900
25 Oct 2022104.00107.90103.55107.70107.281,962,300
24 Oct 2022107.27107.54103.05104.13103.722,181,900
21 Oct 2022104.81107.76102.20107.37106.952,654,100
20 Oct 2022102.41105.63100.96104.42104.013,011,000
19 Oct 202299.71103.3599.71100.66100.272,103,100
18 Oct 2022101.19103.9099.69100.2499.853,414,900
17 Oct 202299.55101.1798.1098.8898.502,324,700
14 Oct 2022108.31108.3197.2298.0497.663,243,500
13 Oct 2022102.18107.40100.88107.03106.611,939,700
12 Oct 2022102.07103.2999.46102.55102.151,740,200
11 Oct 2022105.37106.76102.50102.83102.432,056,900
10 Oct 2022105.74108.28103.78106.53106.122,184,500
07 Oct 2022105.59106.41103.20104.80104.391,928,700
06 Oct 2022102.03107.74102.03105.73105.322,751,300
05 Oct 2022103.84105.09101.54102.55102.151,767,900
04 Oct 2022102.26105.42102.00105.06104.652,923,500
03 Oct 2022101.04101.3798.63100.3099.913,186,200
30 Sept 202296.4898.0494.9496.2595.882,670,100
29 Sept 202298.5799.2995.9697.0696.682,258,800
28 Sept 202296.34100.5195.48100.2199.822,876,900
27 Sept 202291.7897.1491.7895.8795.503,452,400
26 Sept 202292.6095.8790.2590.3690.012,755,600
23 Sept 202298.5099.2492.3393.7993.433,227,200
22 Sept 2022103.12104.34101.40101.53101.141,466,400
21 Sept 2022105.95106.55101.67101.70101.301,871,200
20 Sept 2022102.36105.57100.13104.31103.902,851,200
19 Sept 202296.32103.6495.81103.47103.072,840,200
16 Sept 202299.4499.9095.3198.5998.217,463,000
15 Sept 2022101.90102.5699.50101.12100.731,992,400
14 Sept 2022100.37103.7699.71103.09102.692,778,600
13 Sept 202298.53102.9498.27100.1599.762,894,300
12 Sept 2022103.76103.7697.0699.4899.094,037,700
09 Sept 2022104.83105.76103.44103.68103.281,524,200
08 Sept 2022102.64103.44100.91102.46102.061,570,500
07 Sept 2022101.04102.92100.05102.33101.932,411,900
06 Sept 2022107.04108.30102.80102.92102.523,239,300
02 Sept 2022104.33107.10102.34106.86106.443,288,500
01 Sept 2022102.26103.00100.23102.42102.022,319,500
31 Aug 2022104.59105.19102.35103.46103.063,539,800
30 Aug 2022111.40111.60105.19106.00105.593,745,600
29 Aug 2022116.00116.68112.43113.34112.902,995,500
26 Aug 2022118.00119.60116.61118.35117.892,570,800
25 Aug 2022115.02117.57114.72117.40116.944,175,800
24 Aug 2022109.18112.87109.10112.50112.063,041,300
23 Aug 2022107.00110.95106.76109.05108.632,090,400
22 Aug 2022103.13107.01103.13105.64105.231,905,600
19 Aug 2022102.00103.81100.70103.50103.101,478,100
18 Aug 2022104.40104.96101.80102.37101.971,137,100
17 Aug 2022102.85105.57102.40103.60103.201,841,800
16 Aug 2022103.72105.50103.11103.23102.831,465,600
15 Aug 2022101.45103.0199.81102.63102.232,273,000
12 Aug 2022101.41104.64101.00104.52104.111,172,200
12 Aug 20220.4 Dividend
11 Aug 2022103.37104.49102.04102.37101.571,331,600
10 Aug 2022105.23105.23101.25102.31101.511,802,700
09 Aug 2022100.23102.88100.01102.60101.802,184,600
08 Aug 2022100.74102.3998.6199.4498.672,122,400
05 Aug 202298.46100.8398.32100.0599.271,648,700
04 Aug 202296.50100.6294.4299.0598.282,349,400
03 Aug 2022100.00102.2196.4296.9296.172,750,100
02 Aug 202293.95101.2893.9598.1797.413,898,700
01 Aug 202295.0495.2892.2994.4493.712,251,200
29 Jul 202295.3196.0393.7395.4994.751,856,100
28 Jul 202295.3997.2993.6793.9593.222,189,900
27 Jul 202290.5095.3789.3294.6393.892,853,800
26 Jul 202291.5792.3289.5390.4089.701,766,900
25 Jul 202285.8390.3485.3890.2889.581,979,700
22 Jul 202285.5487.3584.5284.8184.151,916,400
21 Jul 202283.8985.4683.3985.3184.651,748,400
20 Jul 202285.6086.5184.2785.5984.921,708,800
19 Jul 202283.6487.7083.3986.9186.232,563,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...