Singapore markets closed

CF Industries Holdings, Inc. (CF)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
85.28-0.45 (-0.52%)
At close: 04:04PM EDT
85.30 +0.02 (+0.02%)
After hours: 07:13PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
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 202281.5085.1580.3883.3283.328,491,800
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
17 Mar 202290.4592.2988.6592.2191.845,448,500
16 Mar 202295.0096.5086.2388.1687.807,324,300
15 Mar 202293.4195.1388.6694.8694.485,288,800
14 Mar 202296.0596.3791.5094.9394.553,781,100
11 Mar 202293.2598.0793.2596.0595.663,663,900
10 Mar 202294.3299.6293.1497.2596.867,326,200
09 Mar 202289.5092.4884.7092.3491.977,765,300
08 Mar 202292.92100.2891.0593.2892.908,582,500
07 Mar 202292.02100.5291.9695.6995.309,925,200
04 Mar 202286.8291.8986.4991.2590.888,087,700
03 Mar 202285.1387.9984.2087.1086.755,754,200
02 Mar 202284.0086.4283.1884.6984.354,422,500
01 Mar 202281.9684.7080.9882.3582.024,542,900
28 Feb 202280.1781.2279.2981.1980.866,488,200
25 Feb 202278.0879.8175.2979.5079.184,681,100
24 Feb 202277.0879.8175.6978.5678.246,971,200
23 Feb 202273.4275.6373.4274.4874.183,430,300
22 Feb 202275.8476.7972.7373.8373.534,612,600
18 Feb 202276.0576.6672.5473.2772.973,062,100
17 Feb 202273.7577.2773.5076.1975.884,559,500
16 Feb 202269.1275.8068.8774.4274.125,741,900
15 Feb 202270.4572.8266.9572.2271.934,017,500
14 Feb 202275.4975.6369.2771.4671.175,943,100
14 Feb 20220.3 Dividend
11 Feb 202273.6477.2472.2876.7476.134,717,700
10 Feb 202272.4776.4371.6173.7673.174,033,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...