Skip to main content

CF Industries Holdings (NY: CF )

77.51 -0.75 (-0.96%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2024 78.50 78.61 77.06 77.51 1,867,451 -0.75(-0.96%)
May 23, 2024 79.43 79.52 77.78 78.26 2,838,189 -1.42(-1.78%)
May 22, 2024 77.72 80.92 77.06 79.68 2,263,353 +1.10(+1.40%)
May 21, 2024 78.36 79.40 77.59 78.58 1,587,636 +0.02(+0.03%)
May 20, 2024 76.15 79.22 76.15 78.56 1,966,639 +2.34(+3.07%)
May 17, 2024 77.28 77.40 75.74 76.22 1,285,546 -1.10(-1.42%)
May 16, 2024 74.81 77.52 74.46 77.32 2,681,302 +2.50(+3.34%)
May 15, 2024 74.72 75.34 74.02 74.82 1,653,037 +0.44(+0.59%)
May 14, 2024 73.97 74.52 73.94 74.38 1,263,319 +0.62(+0.84%)
May 13, 2024 73.83 74.98 73.42 73.76 1,898,897 +0.31(+0.42%)
May 10, 2024 74.14 74.65 73.33 73.45 1,292,617 -0.34(-0.46%)
May 09, 2024 73.10 74.16 72.83 73.79 1,684,318 +1.03(+1.42%)
May 08, 2024 73.90 74.12 72.55 72.76 3,113,463 -1.73(-2.32%)
May 07, 2024 73.95 74.73 73.71 74.49 2,902,323 +0.48(+0.64%)
May 06, 2024 74.16 74.83 73.42 74.01 2,450,385 +0.42(+0.57%)
May 03, 2024 73.61 74.66 72.92 73.59 2,376,743 +0.22(+0.30%)
May 02, 2024 75.98 75.98 72.63 73.37 4,356,467 -4.07(-5.26%)
May 01, 2024 78.37 78.58 76.98 77.44 1,902,086 -0.99(-1.27%)
Apr 30, 2024 80.34 80.34 78.31 78.44 1,882,176 -1.85(-2.30%)
Apr 29, 2024 79.94 80.86 79.16 80.29 1,230,469 +0.82(+1.04%)
Apr 26, 2024 79.12 79.55 78.45 79.46 1,389,785 +0.03(+0.04%)
Apr 25, 2024 78.56 79.46 77.76 79.43 1,517,484 +0.72(+0.91%)
Apr 24, 2024 77.92 78.88 77.54 78.72 1,425,851 +0.71(+0.90%)
Apr 23, 2024 77.74 78.95 77.42 78.01 1,617,761 -0.26(-0.33%)
Apr 22, 2024 78.52 78.92 77.78 78.27 1,409,445 -0.67(-0.84%)
Apr 19, 2024 79.10 80.10 78.76 78.93 1,514,090 -0.12(-0.15%)
Apr 18, 2024 80.06 80.64 78.67 79.05 4,222,815 +1.78(+2.30%)
Apr 17, 2024 77.66 77.83 76.58 77.28 1,851,641 +0.05(+0.06%)
Apr 16, 2024 77.58 78.28 77.15 77.23 2,041,330 -0.32(-0.41%)
Apr 15, 2024 77.85 78.92 77.11 77.54 2,436,049 -0.03(-0.04%)
Apr 12, 2024 79.25 80.29 77.42 77.57 3,453,027 -2.72(-3.39%)
Apr 11, 2024 80.11 80.47 79.33 80.30 2,363,922 -0.05(-0.06%)
Apr 10, 2024 78.94 80.54 78.32 80.35 3,326,330 -0.23(-0.28%)
Apr 09, 2024 79.46 80.87 78.96 80.57 2,625,144 +1.32(+1.67%)
Apr 08, 2024 84.64 84.90 79.14 79.25 4,640,597 -5.28(-6.25%)
Apr 05, 2024 84.75 85.61 83.77 84.54 2,773,990 -1.06(-1.24%)
Apr 04, 2024 83.10 85.69 82.28 85.60 3,609,194 +2.95(+3.57%)
Apr 03, 2024 82.46 82.88 81.89 82.65 1,553,646 +0.27(+0.33%)
Apr 02, 2024 82.98 84.48 81.78 82.38 1,757,947 -0.39(-0.47%)
Apr 01, 2024 82.94 83.20 82.11 82.77 1,434,498 +0.12(+0.14%)
Mar 28, 2024 82.27 82.76 82.74 82.65 2,340,981 +0.60(+0.73%)
Mar 27, 2024 81.65 82.34 81.28 82.05 2,436,269 +0.79(+0.98%)
Mar 26, 2024 82.39 83.00 81.25 81.26 2,458,327 -1.19(-1.45%)
Mar 25, 2024 83.52 84.01 82.19 82.45 2,398,069 -0.65(-0.78%)
Mar 22, 2024 85.22 85.74 82.77 83.10 2,314,130 -1.98(-2.32%)
Mar 21, 2024 85.81 86.27 84.62 85.07 2,290,987 -0.49(-0.57%)
Mar 20, 2024 85.52 86.45 84.76 85.56 2,412,333 -0.15(-0.17%)
Mar 19, 2024 85.36 85.85 84.46 85.71 2,659,474 +0.31(+0.36%)
Mar 18, 2024 83.55 85.84 82.73 85.40 3,193,066 +2.54(+3.07%)
Mar 15, 2024 82.97 84.53 82.62 82.86 16,672,929 -0.45(-0.54%)
Mar 14, 2024 83.80 84.36 82.72 83.31 2,685,725 -0.80(-0.96%)
Mar 13, 2024 85.15 85.75 84.06 84.11 2,459,566 -0.73(-0.85%)
Mar 12, 2024 84.79 85.13 83.85 84.83 2,585,020 +0.34(+0.40%)
Mar 11, 2024 83.51 84.59 82.88 84.50 2,047,300 +0.73(+0.87%)
Mar 08, 2024 83.45 85.04 82.71 83.77 3,254,991 +0.46(+0.55%)
Mar 07, 2024 81.64 83.83 81.22 83.32 2,553,055 +2.28(+2.82%)
Mar 06, 2024 81.36 82.74 80.39 81.03 3,877,638 +2.05(+2.59%)
Mar 05, 2024 79.18 80.69 78.81 78.98 2,860,374 -0.34(-0.43%)
Mar 04, 2024 81.88 82.66 79.27 79.32 4,081,172 -2.62(-3.20%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.