Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2023	75.43	76.46	74.52	75.67	1,984,661	+0.29(+0.39%)
Aug 30, 2023	74.88	75.54	73.74	75.38	1,175,811	+0.30(+0.41%)
Aug 29, 2023	74.03	75.09	73.84	75.07	1,150,555	+1.11(+1.50%)
Aug 28, 2023	72.37	75.07	72.32	73.96	1,259,477	+1.72(+2.38%)
Aug 25, 2023	72.64	72.88	71.83	72.25	1,659,183	+0.02(+0.03%)
Aug 24, 2023	72.57	72.69	71.09	72.23	2,393,752	-0.82(-1.13%)
Aug 23, 2023	75.03	75.03	72.72	73.05	2,299,814	-2.31(-3.06%)
Aug 22, 2023	77.75	78.25	75.32	75.36	1,747,327	-2.34(-3.01%)
Aug 21, 2023	77.92	78.48	77.39	77.70	1,426,010	+0.08(+0.10%)
Aug 18, 2023	75.48	78.15	75.34	77.62	2,685,563	+1.18(+1.54%)
Aug 17, 2023	75.82	77.38	75.82	76.44	1,765,288	+1.09(+1.45%)
Aug 16, 2023	75.60	76.65	75.29	75.35	1,685,687	-0.40(-0.53%)
Aug 15, 2023	75.86	77.77	75.54	75.75	2,063,487	-0.89(-1.17%)
Aug 14, 2023	76.59	77.10	75.44	76.65	2,250,324	-1.40(-1.80%)
Aug 11, 2023	78.12	78.80	77.76	78.05	2,517,386	-0.07(-0.09%)
Aug 10, 2023	80.89	81.09	78.01	78.12	2,557,979	-2.74(-3.38%)
Aug 09, 2023	79.39	81.29	78.95	80.85	2,437,839	+3.42(+4.42%)
Aug 08, 2023	77.52	78.14	76.60	77.43	2,649,385	-1.20(-1.53%)
Aug 07, 2023	79.13	79.33	77.92	78.64	1,936,403	-0.73(-0.92%)
Aug 04, 2023	79.68	82.26	79.32	79.37	1,971,032	+0.01(+0.01%)
Aug 03, 2023	82.30	82.36	77.35	79.36	2,919,337	+0.57(+0.72%)
Aug 02, 2023	78.78	80.23	77.58	78.79	2,178,568	-0.62(-0.77%)
Aug 01, 2023	80.20	80.71	79.02	79.41	2,436,248	-0.78(-0.97%)
Jul 31, 2023	78.82	80.27	78.82	80.19	1,996,236	+0.83(+1.05%)
Jul 28, 2023	80.16	80.22	78.38	79.36	2,099,964	-0.24(-0.31%)
Jul 27, 2023	79.95	80.70	79.50	79.60	2,175,570	-0.17(-0.21%)
Jul 26, 2023	78.89	80.42	78.66	79.77	2,339,402	+0.56(+0.70%)
Jul 25, 2023	79.03	79.52	78.27	79.21	1,979,593	+0.52(+0.66%)
Jul 24, 2023	78.07	79.65	78.00	78.69	2,208,308	+1.48(+1.91%)
Jul 21, 2023	77.03	77.76	76.08	77.22	1,732,274	+0.02(+0.03%)
Jul 20, 2023	77.62	77.96	76.05	77.20	1,718,506	+0.72(+0.95%)
Jul 19, 2023	75.09	77.93	75.03	76.48	3,853,905	+1.89(+2.53%)
Jul 18, 2023	72.23	76.12	72.20	74.59	3,618,453	+2.36(+3.27%)
Jul 17, 2023	72.51	72.68	71.95	72.23	1,884,365	+0.19(+0.26%)
Jul 14, 2023	72.51	72.78	71.42	72.04	2,699,787	-0.21(-0.28%)
Jul 13, 2023	70.34	72.59	70.34	72.25	2,818,946	+1.69(+2.40%)
Jul 12, 2023	71.89	72.27	70.46	70.56	2,312,720	-0.59(-0.82%)
Jul 11, 2023	69.21	71.18	68.48	71.14	2,575,778	+2.66(+3.88%)
Jul 10, 2023	68.57	70.32	68.14	68.48	2,282,509	-1.71(-2.44%)
Jul 07, 2023	67.33	71.04	66.93	70.19	2,887,673	+2.58(+3.81%)
Jul 06, 2023	67.93	68.00	66.40	67.62	1,784,504	-0.89(-1.30%)
Jul 05, 2023	68.17	68.84	67.51	68.50	2,157,840	-0.30(-0.44%)
Jul 03, 2023	67.75	69.20	67.41	68.81	1,006,857	+0.99(+1.45%)
Jun 30, 2023	69.10	69.72	67.45	67.82	2,144,890	-0.88(-1.28%)
Jun 29, 2023	67.03	68.75	66.77	68.70	1,881,627	+2.02(+3.03%)
Jun 28, 2023	68.52	68.62	66.46	66.68	1,745,171	-1.78(-2.60%)
Jun 27, 2023	68.07	68.58	66.03	68.46	1,970,008	+0.05(+0.07%)
Jun 26, 2023	69.23	69.48	67.94	68.41	1,759,113	-0.53(-0.77%)
Jun 23, 2023	68.81	69.75	67.57	68.93	6,094,056	-0.65(-0.94%)
Jun 22, 2023	70.73	70.82	68.93	69.59	2,395,066	-1.64(-2.30%)
Jun 21, 2023	69.98	71.82	69.98	71.23	2,901,673	+1.13(+1.62%)
Jun 20, 2023	69.17	70.18	68.67	70.10	3,712,403	+0.47(+0.67%)
Jun 16, 2023	69.26	70.05	68.14	69.63	6,012,734	+1.16(+1.70%)
Jun 15, 2023	66.63	69.00	66.63	68.47	3,313,762	+2.83(+4.32%)
May 08, 2023	68.86	69.38	65.40	65.63	3,005,112	-2.00(-2.96%)
May 05, 2023	69.25	69.25	66.82	67.63	3,417,910	-0.42(-0.61%)
May 04, 2023	71.34	71.84	67.71	68.05	3,061,355	-3.67(-5.12%)
May 03, 2023	73.07	73.97	71.71	71.72	2,889,600	-0.20(-0.28%)
May 02, 2023	70.19	72.61	67.31	71.93	5,256,416	+2.05(+2.93%)
May 01, 2023	69.73	70.09	68.50	69.88	2,744,427	+0.36(+0.52%)
Apr 28, 2023	67.42	69.58	66.69	69.52	2,666,419	+1.43(+2.10%)
Apr 27, 2023	69.79	69.95	67.55	68.09	2,392,632	-1.37(-1.97%)
Apr 26, 2023	70.11	70.93	69.28	69.46	1,733,766	-0.79(-1.12%)
Apr 25, 2023	71.28	71.83	70.12	70.25	1,706,136	-2.20(-3.04%)
Apr 24, 2023	72.37	72.84	71.78	72.45	1,475,208	+0.16(+0.21%)
Apr 21, 2023	71.94	72.39	71.14	72.29	2,109,363	-0.02(-0.03%)
Apr 20, 2023	71.35	72.60	70.98	72.31	1,787,059	+0.06(+0.08%)
Apr 19, 2023	72.18	72.96	70.55	72.26	2,069,526	-0.64(-0.88%)
Apr 18, 2023	75.07	75.27	71.98	72.90	3,109,311	-2.86(-3.78%)
Apr 17, 2023	74.81	76.07	74.77	75.76	2,008,716	+0.90(+1.21%)
Apr 14, 2023	75.62	76.39	74.31	74.86	1,461,329	+0.04(+0.05%)
Apr 13, 2023	74.61	75.61	74.02	74.82	2,274,737	-0.02(-0.03%)
Apr 12, 2023	75.16	75.66	73.71	74.84	2,415,011	-0.49(-0.64%)
Apr 11, 2023	71.83	75.98	71.83	75.32	4,861,894	+3.74(+5.22%)
Apr 10, 2023	70.72	73.44	70.72	71.59	2,270,025	+2.19(+3.15%)
Apr 06, 2023	70.70	70.71	69.23	69.40	2,363,939	-1.65(-2.32%)
Apr 05, 2023	70.08	71.19	69.29	71.05	3,307,461	+0.28(+0.40%)
Apr 04, 2023	70.88	70.92	69.21	70.77	2,199,892	-0.78(-1.09%)
Apr 03, 2023	71.62	72.06	70.00	71.55	3,177,451	+1.15(+1.63%)
Mar 31, 2023	69.94	70.82	69.57	70.40	2,673,869	+0.59(+0.85%)
Mar 30, 2023	71.20	71.20	69.45	69.81	2,253,846	-0.41(-0.58%)
Mar 29, 2023	69.54	71.41	69.08	70.22	2,961,339	+1.97(+2.89%)
Mar 28, 2023	67.98	69.35	67.59	68.24	1,796,091	+0.40(+0.59%)
Mar 27, 2023	68.71	68.99	66.08	67.85	2,965,104	+0.54(+0.81%)
Mar 24, 2023	67.33	67.58	65.99	67.30	3,490,422	-0.68(-1.00%)
Mar 23, 2023	69.61	70.25	66.96	67.98	4,292,400	-1.16(-1.67%)
Mar 22, 2023	72.62	72.80	69.08	69.14	2,555,143	-3.40(-4.69%)
Mar 21, 2023	72.40	73.46	71.98	72.54	2,433,089	+2.06(+2.92%)
Mar 20, 2023	70.31	71.46	68.57	70.48	3,644,642	+1.59(+2.31%)
Mar 17, 2023	70.70	71.17	68.69	68.89	7,850,815	-2.07(-2.92%)
Mar 16, 2023	69.60	71.44	68.72	70.95	3,858,053	+0.56(+0.80%)
Mar 15, 2023	70.99	71.80	68.65	70.39	3,947,693	-2.07(-2.85%)
Mar 14, 2023	73.93	75.43	71.88	72.46	3,466,995	-0.61(-0.84%)
Mar 13, 2023	74.77	74.88	72.90	73.07	3,661,349	-3.14(-4.12%)
Mar 10, 2023	78.42	79.41	75.97	76.21	2,991,690	-2.56(-3.25%)
Mar 09, 2023	82.05	82.50	78.73	78.77	2,356,143	-3.07(-3.75%)
Mar 08, 2023	80.88	82.25	80.41	81.84	2,106,211	+1.05(+1.30%)
Mar 07, 2023	82.72	82.72	80.35	80.79	2,293,122	-2.74(-3.28%)
Mar 06, 2023	83.09	83.81	82.05	83.53	1,998,551	-0.15(-0.17%)
Mar 03, 2023	84.23	84.91	83.15	83.68	2,284,867	-0.70(-0.83%)
Mar 02, 2023	82.01	84.44	80.84	84.38	2,883,342	+1.68(+2.03%)
Mar 01, 2023	83.32	84.16	82.44	82.70	2,228,370	-0.72(-0.86%)
Feb 28, 2023	83.06	84.96	82.88	83.41	3,518,440	+0.58(+0.70%)
Feb 27, 2023	83.12	83.99	82.19	82.83	2,894,310	-0.29(-0.35%)
Feb 24, 2023	83.36	83.50	81.29	83.12	2,327,395	-0.67(-0.80%)
Feb 23, 2023	82.19	84.23	81.58	83.79	2,563,672	+0.85(+1.03%)
Feb 22, 2023	82.23	84.13	81.62	82.94	3,799,635	+1.86(+2.30%)
Feb 21, 2023	78.79	81.78	78.76	81.07	3,627,978	+1.10(+1.37%)
Feb 17, 2023	81.67	83.59	79.65	79.98	3,429,398	-2.87(-3.47%)
Feb 16, 2023	80.92	86.27	79.93	82.85	4,385,805	+0.29(+0.35%)
Feb 15, 2023	82.00	82.61	81.06	82.56	2,513,392	-0.51(-0.61%)
Feb 14, 2023	83.45	83.73	81.96	83.06	2,180,789	-0.89(-1.06%)
Feb 13, 2023	86.32	86.63	83.78	83.96	3,396,816	-3.52(-4.02%)
Feb 10, 2023	84.08	88.19	84.08	87.48	4,316,279	+3.57(+4.25%)
Feb 09, 2023	82.12	84.35	81.83	83.91	3,183,281	+2.59(+3.19%)
Feb 08, 2023	81.76	82.27	80.60	81.32	1,864,194	-0.13(-0.15%)
Feb 07, 2023	83.21	83.58	80.01	81.44	3,093,777	-1.68(-2.02%)
Feb 06, 2023	83.26	83.72	82.35	83.13	2,176,399	+0.06(+0.07%)
Feb 03, 2023	82.08	83.70	81.83	83.07	2,476,415	+0.87(+1.06%)
Feb 02, 2023	82.34	84.09	81.58	82.20	3,348,892	-0.24(-0.29%)
Feb 01, 2023	81.21	83.77	80.53	82.44	2,504,917	+0.56(+0.68%)
Jan 31, 2023	79.93	82.02	79.75	81.88	2,246,729	+1.93(+2.42%)
Jan 30, 2023	79.53	80.88	79.09	79.95	2,632,637	-0.37(-0.46%)
Jan 27, 2023	81.89	82.83	80.25	80.31	3,024,642	-1.95(-2.37%)
Jan 26, 2023	81.58	82.31	80.10	82.27	2,932,134	+1.30(+1.60%)
Jan 25, 2023	81.31	82.11	79.93	80.97	2,775,686	-1.14(-1.39%)
Jan 24, 2023	82.17	83.14	80.07	82.11	2,723,573	-0.56(-0.68%)
Jan 23, 2023	83.90	84.29	81.97	82.67	2,492,917	-0.93(-1.11%)
Jan 20, 2023	82.12	83.64	81.30	83.60	1,758,852	+1.05(+1.28%)
Jan 19, 2023	82.56	82.96	80.52	82.55	2,334,011	+0.73(+0.90%)
Jan 18, 2023	83.86	84.47	81.35	81.81	2,741,523	-1.32(-1.59%)
Jan 17, 2023	84.45	85.15	83.12	83.14	2,859,281	-0.88(-1.05%)
Jan 13, 2023	82.48	84.19	81.88	84.02	2,144,030	+0.58(+0.70%)
Jan 12, 2023	81.34	83.64	80.54	83.44	3,024,205	+2.18(+2.69%)
Jan 11, 2023	80.50	81.98	79.76	81.25	2,914,050	+1.02(+1.27%)
Jan 10, 2023	83.80	84.09	79.67	80.24	3,690,361	-2.90(-3.49%)
Jan 09, 2023	81.95	83.65	81.24	83.14	3,845,182	+1.54(+1.88%)
Jan 06, 2023	81.11	82.89	79.91	81.60	3,063,703	+0.61(+0.75%)
Jan 05, 2023	79.38	81.58	78.93	80.99	3,415,592	+1.32(+1.66%)
Jan 04, 2023	78.90	79.93	77.65	79.67	4,997,968	+0.44(+0.56%)
Jan 03, 2023	81.87	82.16	78.58	79.22	6,427,207	-3.14(-3.81%)
Dec 30, 2022	82.51	83.09	81.66	82.36	1,731,081	-0.30(-0.36%)
Dec 29, 2022	83.41	84.40	82.31	82.66	2,228,365	-0.80(-0.96%)
Dec 28, 2022	84.10	85.05	82.98	83.47	2,157,756	-1.22(-1.44%)
Dec 27, 2022	87.73	88.12	84.32	84.68	2,619,405	-3.04(-3.46%)
Dec 23, 2022	87.66	88.39	87.00	87.72	1,551,780	+0.81(+0.93%)
Dec 22, 2022	90.23	90.23	85.38	86.91	3,051,697	-3.51(-3.88%)
Dec 21, 2022	90.68	91.10	88.94	90.42	1,729,466	-0.02(-0.02%)
Dec 20, 2022	90.39	91.28	89.41	90.44	1,563,139	+0.80(+0.90%)
Dec 19, 2022	92.16	93.06	88.97	89.63	2,327,339	-2.27(-2.47%)
Dec 16, 2022	90.23	92.12	89.57	91.90	5,154,149	+0.50(+0.55%)
Dec 15, 2022	89.66	92.07	89.44	91.40	2,789,045	+1.50(+1.67%)
Dec 14, 2022	94.80	95.01	89.90	89.90	3,634,234	-4.65(-4.92%)
Dec 13, 2022	97.15	97.70	94.48	94.55	2,039,566	-0.87(-0.91%)
Dec 12, 2022	95.36	95.95	93.94	95.42	2,696,682	+0.01(+0.01%)
Dec 09, 2022	96.45	97.75	95.37	95.41	1,435,407	-1.39(-1.44%)
Dec 08, 2022	99.02	99.58	96.66	96.81	1,633,058	-0.37(-0.38%)
Dec 07, 2022	97.55	98.76	96.40	97.17	2,992,843	-0.95(-0.97%)
Dec 06, 2022	100.10	101.15	97.27	98.12	1,611,575	-1.91(-1.91%)
Dec 05, 2022	103.44	105.25	99.32	100.03	2,666,883	-0.88(-0.87%)
Dec 02, 2022	100.14	102.51	99.50	100.91	1,845,990	+0.73(+0.72%)
Dec 01, 2022	104.98	104.98	100.10	100.19	2,528,986	-4.40(-4.21%)
Nov 30, 2022	103.87	105.37	99.97	104.59	8,943,959	+1.73(+1.68%)
Nov 29, 2022	102.71	104.53	101.63	102.86	2,126,340	+1.93(+1.92%)
Nov 28, 2022	103.75	105.38	100.88	100.92	2,489,920	-4.08(-3.88%)
Nov 25, 2022	102.81	106.12	102.64	105.00	1,081,941	+2.23(+2.17%)
Nov 23, 2022	104.40	105.31	101.86	102.77	1,773,645	-3.26(-3.07%)
Nov 22, 2022	101.25	106.13	101.22	106.03	3,199,886	+6.68(+6.72%)
Nov 21, 2022	96.91	100.48	95.54	99.35	2,076,571	+1.38(+1.41%)
Nov 18, 2022	98.28	99.44	94.91	97.97	1,764,092	-0.79(-0.80%)
Nov 17, 2022	97.77	99.69	96.94	98.76	1,665,875	-0.52(-0.53%)
Nov 16, 2022	101.92	102.51	98.47	99.28	2,056,889	-4.07(-3.94%)
Nov 15, 2022	105.37	105.61	99.43	103.35	3,576,477	-0.82(-0.79%)
Nov 14, 2022	98.86	104.74	98.77	104.17	3,278,725	+5.16(+5.21%)
Nov 11, 2022	105.32	108.27	98.28	99.01	5,214,351	-5.46(-5.23%)
Nov 10, 2022	102.71	105.56	100.22	104.47	2,470,764	+3.69(+3.66%)
Nov 09, 2022	102.93	105.36	100.28	100.78	2,051,192	-3.84(-3.67%)
Nov 08, 2022	100.54	105.33	100.25	104.62	1,981,107	+4.18(+4.16%)
Nov 07, 2022	101.44	101.77	98.96	100.44	2,212,727	-1.03(-1.02%)
Nov 04, 2022	104.09	106.68	100.98	101.47	2,535,892	+0.13(+0.13%)
Nov 03, 2022	93.89	102.99	91.90	101.34	5,607,782	+1.99(+2.01%)
Nov 02, 2022	102.07		98.08	99.35	3,849,477	-4.46(-4.29%)
Nov 01, 2022	104.00	104.48	101.22	103.81	1,899,431	+1.48(+1.45%)
Oct 31, 2022	102.17	105.83	100.83	102.32	3,512,445	+0.56(+0.55%)
Oct 28, 2022	103.03	106.49	100.07	101.76	2,890,589	-1.22(-1.19%)
Oct 27, 2022	102.45	104.17	102.01	102.99	2,244,389	+1.56(+1.54%)
Oct 26, 2022	104.24	105.09	101.26	101.43	1,904,524	-2.28(-2.20%)
Oct 25, 2022	100.15	103.90	99.71	103.71	2,037,919	+3.44(+3.43%)
Oct 24, 2022	103.30	103.56	99.23	100.27	2,265,982	-3.12(-3.02%)
Oct 21, 2022	100.93	103.76	98.41	103.39	2,756,239	+2.84(+2.82%)
Oct 20, 2022	98.61	101.72	97.22	100.55	3,126,725	+3.62(+3.74%)
Oct 19, 2022	96.02	99.52	96.02	96.93	2,184,092	+0.40(+0.42%)
Oct 18, 2022	97.44	100.05	96.00	96.53	3,546,238	+1.31(+1.38%)
Oct 17, 2022	95.86	97.42	94.46	95.22	2,414,275	+0.81(+0.86%)
Oct 14, 2022	104.30	104.30	93.62	94.41	3,369,229	-8.66(-8.40%)
Oct 13, 2022	98.39	103.42	97.14	103.06	2,014,487	+4.31(+4.37%)
Oct 12, 2022	98.29	99.46	95.77	98.75	1,807,364	-0.27(-0.27%)
Oct 11, 2022	101.47	102.80	98.70	99.02	2,136,156	-3.56(-3.47%)
Oct 10, 2022	101.82	104.27	99.93	102.58	2,268,216	+1.67(+1.65%)
Oct 07, 2022	101.68	102.47	99.38	100.92	2,002,915	-0.90(-0.88%)
Oct 06, 2022	98.25	103.75	98.25	101.81	2,857,181	+3.06(+3.10%)
Oct 05, 2022	99.99	101.20	97.78	98.75	1,835,922	-2.42(-2.39%)
Oct 04, 2022	98.47	101.51	98.22	101.17	3,036,100	+4.58(+4.75%)
Oct 03, 2022	97.30	97.61	94.98	96.58	3,308,838	+3.90(+4.21%)
Sep 30, 2022	92.90	94.40	91.42	92.68	2,772,827	-0.78(-0.83%)
Sep 29, 2022	94.92	95.61	92.40	93.46	2,345,769	-3.03(-3.14%)
Sep 28, 2022	92.77	96.79	91.94	96.50	2,987,772	+4.18(+4.53%)
Sep 27, 2022	88.38	93.54	88.38	92.32	3,585,448	+5.31(+6.10%)
Sep 26, 2022	89.17	92.32	86.91	87.01	2,861,632	-3.30(-3.66%)
Sep 23, 2022	94.85	95.56	88.91	90.31	3,351,466	-7.45(-7.62%)
Sep 22, 2022	99.30	100.47	97.64	97.77	1,522,840	-0.16(-0.17%)
Sep 21, 2022	102.02	102.60	97.90	97.93	1,943,193	-2.51(-2.50%)
Sep 20, 2022	98.57	101.66	96.42	100.44	2,960,892	+0.81(+0.81%)
Sep 19, 2022	92.75	99.80	92.26	99.64	2,949,570	+4.70(+4.95%)
Sep 16, 2022	95.76	96.20	91.78	94.94	7,750,348	-2.44(-2.50%)
Sep 15, 2022	98.12	98.76	95.81	97.37	2,069,024	-1.90(-1.91%)
Sep 14, 2022	96.65	99.92	96.02	99.27	2,886,099	+2.83(+2.94%)
Sep 13, 2022	94.88	99.13	94.63	96.44	3,005,546	+0.65(+0.67%)
Sep 12, 2022	99.92	99.92	93.46	95.79	4,193,058	-4.04(-4.05%)
Sep 09, 2022	100.94	101.84	99.61	99.84	1,582,815	+1.17(+1.19%)
Sep 08, 2022	98.84	99.61	97.17	98.66	1,630,925	+0.13(+0.13%)
Sep 07, 2022	97.30	99.11	96.34	98.54	2,504,722	-0.57(-0.57%)
Sep 06, 2022	103.07	104.29	98.99	99.11	3,363,946	-3.79(-3.69%)
Sep 02, 2022	100.46	103.13	98.55	102.90	3,415,105	+4.28(+4.34%)

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.

CF Industries Holdings (NY: CF )

Historical Prices

Sections

Services

Middle Point, OH (45863)

Today

Tonight

CF Industries Holdings (NY: CF )

Historical Prices

Sections

Services