NYSE - Delayed Quote USD

CF Industries Holdings, Inc. (CF)

79.97 +0.72 (+0.91%)
At close: April 25 at 4:00 PM EDT
79.90 -0.07 (-0.09%)
Pre-Market: 8:45 AM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 25, 2024 79.09 80.00 78.29 79.97 79.97 1,507,300
Apr 24, 2024 78.45 79.41 78.06 79.25 79.25 1,416,200
Apr 23, 2024 78.27 79.49 77.94 78.54 78.54 1,606,900
Apr 22, 2024 79.05 79.45 78.31 78.80 78.80 1,400,000
Apr 19, 2024 79.64 80.65 79.30 79.47 79.47 1,503,900
Apr 18, 2024 80.60 81.19 79.20 79.59 79.59 4,194,400
Apr 17, 2024 78.19 78.36 77.10 77.80 77.80 1,839,200
Apr 16, 2024 78.11 78.81 77.67 77.75 77.75 2,027,600
Apr 15, 2024 78.38 79.46 77.63 78.07 78.07 2,419,600
Apr 12, 2024 79.79 80.83 77.94 78.10 78.10 3,429,800
Apr 11, 2024 80.65 81.02 79.87 80.84 80.84 2,348,000
Apr 10, 2024 79.48 81.09 78.85 80.89 80.89 3,303,900
Apr 9, 2024 80.00 81.42 79.50 81.12 81.12 2,607,500
Apr 8, 2024 85.21 85.48 79.68 79.79 79.79 4,609,500
Apr 5, 2024 85.32 86.19 84.34 85.11 85.11 2,755,300
Apr 4, 2024 83.66 86.27 82.84 86.18 86.18 3,585,300
Apr 3, 2024 83.02 83.44 82.45 83.21 83.21 1,543,200
Apr 2, 2024 83.54 85.05 82.33 82.94 82.94 1,746,100
Apr 1, 2024 83.50 83.76 82.67 83.33 83.33 1,424,800
Mar 28, 2024 82.83 83.94 81.92 83.21 83.21 2,325,200
Mar 27, 2024 82.20 82.90 81.83 82.61 82.61 2,419,900
Mar 26, 2024 82.95 83.56 81.80 81.81 81.81 2,441,800
Mar 25, 2024 84.09 84.58 82.75 83.01 83.01 2,381,900
Mar 22, 2024 85.80 86.32 83.34 83.66 83.66 2,298,500
Mar 21, 2024 86.39 86.85 85.19 85.65 85.65 2,275,600
Mar 20, 2024 86.10 87.04 85.33 86.14 86.14 2,396,100
Mar 19, 2024 85.94 86.43 85.03 86.29 86.29 2,641,600
Mar 18, 2024 84.12 86.42 83.29 85.98 85.98 3,171,600
Mar 15, 2024 83.53 85.10 83.18 83.42 83.42 16,557,600
Mar 14, 2024 84.37 84.93 83.28 83.87 83.87 2,667,400
Mar 13, 2024 85.73 86.33 84.63 84.68 84.68 2,443,000
Mar 12, 2024 85.36 85.71 84.42 85.41 85.41 2,567,600
Mar 11, 2024 84.08 85.16 83.44 85.07 85.07 2,033,500
Mar 8, 2024 84.02 85.62 83.27 84.34 84.34 3,232,700
Mar 7, 2024 82.19 84.40 81.77 83.88 83.88 2,535,900
Mar 6, 2024 81.91 83.30 80.94 81.58 81.58 3,852,000
Mar 5, 2024 79.72 81.24 79.34 79.52 79.52 2,841,100
Mar 4, 2024 82.43 83.22 79.81 79.86 79.86 4,053,700
Mar 1, 2024 81.00 82.84 80.75 82.50 82.50 2,834,600
Feb 29, 2024 79.48 81.27 79.02 80.72 80.72 3,609,100
Feb 28, 2024 79.19 80.76 79.19 79.90 79.90 2,758,300
Feb 27, 2024 80.44 80.85 79.71 79.78 79.78 1,983,000
Feb 26, 2024 79.97 81.07 79.71 80.44 80.44 1,784,700
Feb 23, 2024 79.30 81.31 79.08 80.41 80.41 2,677,200
Feb 22, 2024 77.85 80.21 77.61 79.70 79.70 2,169,000
Feb 21, 2024 77.00 78.63 76.12 77.77 77.77 2,314,600
Feb 20, 2024 77.24 78.05 76.80 77.19 77.19 2,815,000
Feb 16, 2024 77.58 78.22 76.56 77.70 77.70 2,498,800
Feb 15, 2024 77.86 80.32 76.70 76.80 76.80 4,278,900
Feb 14, 2024 0.50 Dividend
Feb 14, 2024 77.20 77.89 76.17 77.58 77.58 2,217,600
Feb 13, 2024 78.46 78.86 76.52 77.02 76.52 2,215,600
Feb 12, 2024 78.12 79.27 77.91 78.86 78.35 1,789,100
Feb 9, 2024 76.83 78.51 76.67 78.08 77.57 1,806,400
Feb 8, 2024 76.03 76.60 75.51 76.51 76.01 1,066,700
Feb 7, 2024 76.21 76.54 75.46 76.36 75.86 1,279,300
Feb 6, 2024 75.93 77.31 75.58 76.14 75.65 1,885,500
Feb 5, 2024 75.39 76.96 74.97 76.10 75.61 1,544,200
Feb 2, 2024 76.55 76.87 75.21 76.52 76.02 1,635,600
Feb 1, 2024 76.98 77.16 75.83 76.84 76.34 2,716,400
Jan 31, 2024 76.12 76.71 75.14 75.51 75.02 2,281,500
Jan 30, 2024 76.89 77.83 76.61 77.40 76.90 1,565,300
Jan 29, 2024 77.26 77.75 76.69 77.49 76.99 1,627,200
Jan 26, 2024 77.44 77.97 76.74 77.49 76.99 1,686,300
Jan 25, 2024 76.91 77.35 75.05 76.95 76.45 1,672,400
Jan 24, 2024 76.33 76.81 75.80 76.77 76.27 1,444,400
Jan 23, 2024 75.71 77.01 75.35 76.06 75.57 1,813,500
Jan 22, 2024 74.77 75.30 73.65 74.97 74.48 1,608,900
Jan 19, 2024 75.02 75.20 73.79 74.99 74.50 2,126,500
Jan 18, 2024 75.20 75.20 73.70 75.02 74.53 2,024,800
Jan 17, 2024 75.30 75.86 74.71 75.22 74.73 1,826,500
Jan 16, 2024 76.58 76.65 75.04 76.17 75.68 2,213,000
Jan 12, 2024 79.54 79.62 76.54 77.19 76.69 1,621,700
Jan 11, 2024 78.10 78.97 77.83 78.78 78.27 1,687,100
Jan 10, 2024 78.24 79.36 77.61 78.08 77.57 1,646,100
Jan 9, 2024 79.15 79.99 78.22 78.38 77.87 2,098,400
Jan 8, 2024 80.16 80.34 78.23 79.19 78.68 1,529,700
Jan 5, 2024 81.30 81.61 80.22 81.14 80.61 2,719,300
Jan 4, 2024 83.42 83.98 80.62 81.14 80.61 1,795,200
Jan 3, 2024 81.23 83.26 80.86 82.70 82.16 2,160,400
Jan 2, 2024 79.75 81.77 79.68 81.61 81.08 2,091,100
Dec 29, 2023 79.03 79.78 78.35 79.50 78.98 1,162,700
Dec 28, 2023 80.39 81.28 79.62 79.66 79.14 801,900
Dec 27, 2023 80.43 81.09 80.12 80.51 79.99 804,600
Dec 26, 2023 80.39 81.64 80.32 80.65 80.13 923,400
Dec 22, 2023 80.20 80.89 79.26 80.45 79.93 1,598,900
Dec 21, 2023 78.23 80.19 77.00 79.83 79.31 2,762,500
Dec 20, 2023 77.74 79.19 77.65 77.77 77.27 1,753,300
Dec 19, 2023 77.01 78.93 76.87 78.31 77.80 2,036,000
Dec 18, 2023 78.38 78.86 76.99 77.20 76.70 2,134,400
Dec 15, 2023 76.71 76.95 75.43 76.24 75.75 4,097,900
Dec 14, 2023 77.19 78.64 76.69 76.88 76.38 2,178,200
Dec 13, 2023 74.32 76.39 74.13 76.23 75.74 2,091,600
Dec 12, 2023 75.00 75.00 73.00 74.17 73.69 1,577,300
Dec 11, 2023 76.57 76.80 74.77 75.48 74.99 1,655,400
Dec 8, 2023 77.56 78.27 75.72 76.56 76.06 1,790,000
Dec 7, 2023 75.39 78.15 75.00 77.53 77.03 3,275,600
Dec 6, 2023 73.49 74.73 73.38 74.30 73.82 2,103,600
Dec 5, 2023 73.88 74.66 72.80 73.22 72.74 2,849,100
Dec 4, 2023 75.68 76.39 73.10 73.86 73.38 2,547,300
Dec 1, 2023 75.90 76.92 75.20 76.31 75.81 3,364,700
Nov 30, 2023 75.00 75.51 73.85 75.15 74.66 5,084,600
Nov 29, 2023 75.59 75.76 74.58 74.75 74.26 2,814,300
Nov 28, 2023 75.57 76.08 74.74 75.60 75.11 2,004,100
Nov 27, 2023 77.61 78.01 75.69 75.90 75.41 1,974,400
Nov 24, 2023 76.59 79.14 76.26 78.36 77.85 2,034,200
Nov 22, 2023 75.27 76.49 74.08 76.41 75.91 2,606,300
Nov 21, 2023 76.70 77.32 75.01 76.49 75.99 3,367,800
Nov 20, 2023 77.65 78.01 76.83 76.98 76.48 2,505,300
Nov 17, 2023 80.54 80.70 77.44 77.46 76.96 2,624,900
Nov 16, 2023 81.07 82.99 79.66 80.11 79.59 1,704,700
Nov 15, 2023 79.88 80.92 79.68 80.42 79.90 2,081,200
Nov 14, 2023 0.40 Dividend
Nov 14, 2023 79.57 80.86 79.35 80.05 79.53 1,644,600
Nov 13, 2023 79.33 80.64 79.23 79.85 78.93 1,851,000
Nov 10, 2023 80.46 80.54 78.48 79.53 78.62 2,044,400
Nov 9, 2023 80.88 81.90 79.94 80.28 79.36 1,579,900
Nov 8, 2023 79.50 81.24 79.26 79.93 79.01 1,646,500
Nov 7, 2023 79.00 79.37 77.95 78.48 77.58 1,894,700
Nov 6, 2023 81.08 81.08 79.17 79.19 78.28 2,119,600
Nov 3, 2023 80.00 81.86 79.70 81.55 80.61 2,069,800
Nov 2, 2023 78.47 80.63 76.85 80.32 79.40 2,820,100
Nov 1, 2023 80.17 80.68 78.90 79.26 78.35 1,978,100
Oct 31, 2023 80.65 81.43 79.73 79.78 78.87 1,829,300
Oct 30, 2023 80.50 82.64 80.50 81.23 80.30 1,798,100
Oct 27, 2023 80.04 80.17 78.61 79.88 78.96 1,676,100
Oct 26, 2023 81.05 81.42 79.97 80.27 79.35 1,132,100
Oct 25, 2023 80.25 81.37 80.10 80.88 79.95 1,167,800
Oct 24, 2023 81.26 81.36 80.09 80.36 79.44 1,531,000
Oct 23, 2023 81.76 82.60 80.26 80.27 79.35 1,708,800
Oct 20, 2023 84.83 84.93 82.44 82.98 82.03 2,227,300
Oct 19, 2023 84.47 86.79 83.94 85.68 84.70 2,435,800
Oct 18, 2023 86.11 86.76 83.65 84.74 83.77 2,507,600
Oct 17, 2023 84.64 86.93 84.46 86.55 85.56 1,871,800
Oct 16, 2023 85.25 85.25 83.66 84.32 83.35 1,874,200
Oct 13, 2023 85.72 86.47 83.89 84.55 83.58 1,423,800
Oct 12, 2023 84.42 85.23 83.72 85.04 84.06 1,940,000
Oct 11, 2023 85.19 85.39 83.27 84.00 83.04 1,831,800
Oct 10, 2023 86.15 87.82 84.68 85.41 84.43 2,905,000
Oct 9, 2023 82.17 86.13 82.17 86.03 85.04 1,998,800
Oct 6, 2023 80.58 81.94 79.86 80.91 79.98 1,614,300
Oct 5, 2023 81.49 83.12 81.00 81.05 80.12 1,877,900
Oct 4, 2023 82.42 83.63 81.00 82.02 81.08 2,428,900
Oct 3, 2023 82.76 83.12 81.52 82.29 81.35 2,162,200
Oct 2, 2023 85.49 85.49 83.08 83.71 82.75 2,132,800
Sep 29, 2023 86.23 87.37 85.44 85.74 84.76 2,231,200
Sep 28, 2023 83.61 86.14 83.30 85.97 84.98 2,150,800
Sep 27, 2023 85.69 85.69 83.04 83.45 82.49 1,760,900
Sep 26, 2023 85.84 87.90 84.71 85.13 84.15 2,807,000
Sep 25, 2023 84.15 86.26 83.97 85.94 84.95 1,932,900
Sep 22, 2023 83.81 85.03 83.54 84.21 83.24 2,609,700
Sep 21, 2023 83.48 84.48 83.00 83.53 82.57 2,089,100
Sep 20, 2023 83.28 85.95 83.10 83.65 82.69 3,978,600
Sep 19, 2023 81.56 83.12 81.52 82.90 81.95 2,287,700
Sep 18, 2023 82.88 82.98 80.38 81.26 80.33 1,345,800
Sep 15, 2023 83.99 84.20 81.77 82.10 81.16 4,108,100
Sep 14, 2023 81.92 84.27 81.26 83.96 83.00 2,269,700
Sep 13, 2023 82.26 82.26 80.42 80.87 79.94 1,094,400
Sep 12, 2023 81.72 82.99 81.07 81.68 80.74 1,755,400
Sep 11, 2023 84.20 85.25 81.72 81.82 80.88 2,765,900
Sep 8, 2023 81.58 83.86 81.33 83.74 82.78 3,123,200
Sep 7, 2023 80.71 82.08 80.05 80.85 79.92 2,941,300
Sep 6, 2023 82.19 82.43 80.01 81.03 80.10 2,153,500
Sep 5, 2023 82.12 84.44 81.94 82.56 81.61 3,300,200
Sep 1, 2023 78.00 79.44 78.00 79.21 78.30 1,387,600
Aug 31, 2023 76.82 77.87 75.90 77.07 76.19 1,948,700
Aug 30, 2023 76.26 76.93 75.11 76.77 75.89 1,154,500
Aug 29, 2023 75.40 76.48 75.20 76.46 75.58 1,129,700
Aug 28, 2023 73.71 76.46 73.65 75.33 74.47 1,236,600
Aug 25, 2023 73.98 74.22 73.16 73.58 72.74 1,629,100
Aug 24, 2023 73.91 74.03 72.40 73.56 72.72 2,350,400
Aug 23, 2023 76.41 76.41 74.06 74.40 73.55 2,258,000
Aug 22, 2023 79.19 79.69 76.71 76.75 75.87 1,715,700
Aug 21, 2023 79.36 79.92 78.82 79.13 78.22 1,395,000
Aug 18, 2023 76.87 79.59 76.73 79.05 78.14 2,636,900
Aug 17, 2023 77.22 78.81 77.22 77.85 76.96 1,733,300
Aug 16, 2023 77.00 78.06 76.68 76.74 75.86 1,655,100
Aug 15, 2023 77.26 79.21 76.93 77.15 76.27 2,026,100
Aug 14, 2023 0.40 Dividend
Aug 14, 2023 78.00 78.52 76.83 78.06 77.16 2,209,400
Aug 11, 2023 79.96 80.66 79.59 79.89 78.58 2,459,400
Aug 10, 2023 82.80 83.01 79.85 79.96 78.65 2,499,000
Aug 9, 2023 81.26 83.21 80.81 82.76 81.40 2,381,600
Aug 8, 2023 79.35 79.98 78.41 79.26 77.96 2,588,300
Aug 7, 2023 81.00 81.20 79.76 80.49 79.17 1,891,800
Aug 4, 2023 81.56 84.20 81.19 81.24 79.91 1,925,600
Aug 3, 2023 84.24 84.30 79.18 81.23 79.90 2,852,000
Aug 2, 2023 80.64 82.12 79.41 80.65 79.33 2,128,300
Aug 1, 2023 82.09 82.61 80.88 81.28 79.95 2,380,100
Jul 31, 2023 80.68 82.16 80.68 82.08 80.73 1,949,400
Jul 28, 2023 82.05 82.11 80.23 81.23 79.90 2,051,600
Jul 27, 2023 81.84 82.61 81.38 81.48 80.14 2,125,400
Jul 26, 2023 80.75 82.32 80.51 81.65 80.31 2,285,500
Jul 25, 2023 80.89 81.40 80.12 81.08 79.75 1,934,000
Jul 24, 2023 79.91 81.53 79.84 80.55 79.23 2,157,400
Jul 21, 2023 78.85 79.59 77.87 79.04 77.74 1,692,100
Jul 20, 2023 79.45 79.80 77.84 79.02 77.72 1,679,100
Jul 19, 2023 76.86 79.77 76.80 78.28 76.99 3,765,100
Jul 18, 2023 73.93 77.92 73.64 76.35 75.10 3,534,900
Jul 17, 2023 74.22 74.39 73.65 73.93 72.72 1,840,900
Jul 14, 2023 74.22 74.50 73.10 73.74 72.53 2,637,500
Jul 13, 2023 72.00 74.30 72.00 73.95 72.74 2,754,000
Jul 12, 2023 73.59 73.97 72.13 72.22 71.03 2,257,100
Jul 11, 2023 70.84 72.86 70.09 72.82 71.62 2,500,800
Jul 10, 2023 70.19 71.98 69.75 70.10 68.95 2,229,900
Jul 7, 2023 68.92 72.72 68.51 71.85 70.67 2,821,100
Jul 6, 2023 69.53 69.60 67.97 69.21 68.07 1,743,000
Jul 5, 2023 69.78 70.46 69.10 70.12 68.97 2,108,100
Jul 3, 2023 69.35 70.83 69.00 70.43 69.27 983,700
Jun 30, 2023 70.73 71.36 69.04 69.42 68.28 2,095,300
Jun 29, 2023 68.61 70.37 68.34 70.32 69.17 1,838,200
Jun 28, 2023 70.14 70.24 68.03 68.25 67.13 1,705,000
Jun 27, 2023 69.68 70.20 67.59 70.07 68.92 1,924,600
Jun 26, 2023 70.86 71.12 69.54 70.02 68.87 1,718,900
Jun 23, 2023 70.43 71.39 69.16 70.56 69.40 5,900,100
Jun 22, 2023 72.40 72.49 70.56 71.23 70.06 2,339,800
Jun 21, 2023 71.63 73.51 71.63 72.91 71.71 2,834,700
Jun 20, 2023 70.80 71.84 70.29 71.75 70.57 3,625,800
Jun 16, 2023 70.90 71.70 69.75 71.27 70.10 5,874,200
Jun 15, 2023 68.20 70.63 68.20 70.08 68.93 3,237,400
Jun 14, 2023 69.50 69.84 66.97 67.80 66.69 2,064,000
Jun 13, 2023 69.36 69.86 68.64 69.45 68.31 2,002,100
Jun 12, 2023 67.37 68.36 67.24 68.11 66.99 2,020,600
Jun 9, 2023 67.59 68.92 66.50 67.97 66.85 2,021,500
Jun 8, 2023 67.96 68.92 65.75 67.36 66.25 2,484,400
Jun 7, 2023 67.43 69.66 67.10 68.42 67.30 3,012,100
Jun 6, 2023 62.55 66.83 62.26 66.71 65.61 2,933,200
Jun 5, 2023 63.81 65.20 63.57 63.86 62.81 2,195,100
Jun 2, 2023 61.18 63.67 60.94 62.91 61.88 2,780,200
Jun 1, 2023 62.00 62.00 60.08 60.24 59.25 3,296,300
May 31, 2023 61.54 62.58 60.61 61.51 60.50 5,287,600
May 30, 2023 62.30 62.57 60.44 62.01 60.99 3,242,000
May 26, 2023 64.31 64.66 62.55 62.85 61.82 2,167,700
May 25, 2023 65.01 65.64 63.84 63.86 62.81 1,984,600
May 24, 2023 67.74 67.85 65.60 65.76 64.68 1,619,400
May 23, 2023 66.67 67.72 65.77 67.49 66.38 1,894,200
May 22, 2023 66.49 67.66 65.22 67.04 65.94 2,321,200
May 19, 2023 66.12 67.31 65.97 66.22 65.13 2,543,800
May 18, 2023 64.65 65.81 63.45 65.71 64.63 2,600,800
May 17, 2023 64.39 65.34 63.63 64.12 63.07 3,773,300
May 16, 2023 66.68 67.25 64.89 64.93 63.86 2,673,400
May 15, 2023 67.00 67.69 66.46 67.29 66.19 3,148,100
May 12, 2023 0.40 Dividend
May 12, 2023 67.20 67.68 65.64 66.53 65.44 1,975,200
May 11, 2023 64.35 67.35 63.81 67.18 65.68 4,541,000
May 10, 2023 68.98 69.09 66.62 67.79 66.28 2,303,100
May 9, 2023 67.07 68.08 66.25 67.79 66.28 3,053,000
May 8, 2023 70.90 71.44 67.34 67.58 66.07 2,918,500
May 5, 2023 71.31 71.31 68.80 69.64 68.09 3,319,000
May 4, 2023 73.46 73.97 69.72 70.07 68.51 2,973,100
May 3, 2023 75.24 76.17 73.84 73.85 72.21 2,806,200
May 2, 2023 72.27 74.76 69.31 74.06 72.41 5,104,900
May 1, 2023 71.80 72.17 70.54 71.95 70.35 2,665,700
Apr 28, 2023 69.42 71.65 68.67 71.58 69.99 2,584,900
Apr 27, 2023 71.86 72.03 69.55 70.11 68.55 2,323,600
Apr 26, 2023 72.19 73.03 71.34 71.52 69.93 1,652,900

Related Tickers

MOS The Mosaic Company
30.28
-0.69%
 
NTR Nutrien Ltd.
52.05
-0.46%
 
IPI Intrepid Potash, Inc.
19.60
-0.66%
 
CTVA Corteva, Inc.
54.70
-0.13%
 
UAN CVR Partners, LP
78.41
+3.61%
 
FMC FMC Corporation
57.80
-1.03%
 
SMG The Scotts Miracle-Gro Company
67.66
-1.26%
 
AVD American Vanguard Corporation
11.19
-1.50%
 
YAR.OL Yara International ASA
313.10
-7.88%
 
NTR.TO Nutrien Ltd.
71.12
-0.73%