Skip to main content
NTR logo

Nutrien Ltd.

NTRNYSEMaterialsAgricultural Inputs

$68.22Today:- (-)1Y +19.47%

As of Oct 26, 2026 close

Market cap
$32.73B
P/E (TTM)
13.77
Forward P/E
8.04
Dividend yield
3.18%
52-week range
$53.03$85.36
Volume (live)
-
Avg. volume (3M)
2.55M

Nutrien (NTR) Historical Stock Prices

Analyze Nutrien (NTR) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Nutrien (NTR) Interactive Price Chart

Interactive historical price chart showing Nutrien stock price movements and trends across multiple time periods.

Loading chart...

NTR Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
NTR historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 26, 202669.3269.9267.9768.2268.222.18M
Oct 23, 202669.2069.8968.9469.7469.741.76M
Oct 22, 202668.1469.4067.7069.0969.093.12M
Oct 21, 202668.7369.1566.9768.1268.124.10M
Oct 20, 202669.9070.5068.5069.0369.032.65M
Oct 19, 202670.7571.0168.7369.4469.444.27M
Oct 16, 202669.8871.3069.8871.2671.262.57M
Oct 15, 202669.1769.9868.6569.5869.582.95M
Oct 14, 202669.7270.3569.3369.8769.872.14M
Oct 13, 202668.4369.8368.2869.6869.681.98M
Oct 12, 202667.9968.3666.9168.0068.001.59M
Oct 9, 202669.9770.6467.1067.4867.484.49M
Oct 8, 202670.5871.1169.7669.8769.871.33M
Oct 7, 202671.5172.5969.8169.9769.971.15M
Oct 6, 202670.0071.6570.0071.2071.201.72M
Oct 5, 202669.8570.2668.3070.2670.262.29M
Oct 2, 202669.1470.8969.0070.0670.061.76M
Oct 1, 202669.7570.1967.9569.7369.732.57M
Sep 30, 202671.2371.6970.1970.2570.251.70M
Sep 29, 202670.9372.3670.4471.1871.181.67M
Sep 28, 202672.2572.4571.5871.9871.434.35M
Sep 25, 202673.4873.5070.7472.2371.683.10M
Sep 24, 202675.7475.8973.7573.9673.392.59M
Sep 23, 202675.4075.9174.8075.1374.561.90M
Sep 22, 202673.8676.0573.4875.4374.852.83M
Sep 21, 202676.5977.0373.0674.5473.975.72M
Sep 18, 202678.9179.0976.7677.0976.502.26M
Sep 17, 202677.5179.3177.4678.9278.321.49M
Sep 16, 202678.3378.6477.1977.6877.091.61M
Sep 15, 202677.3479.3676.7378.7278.122.56M
Sep 14, 202678.9178.9776.8077.0076.413.15M
Sep 11, 202678.0579.6577.9878.4577.852.44M
Sep 10, 202681.4281.4478.7478.7478.142.46M
Sep 9, 202681.8582.5580.3680.7280.103.36M
Sep 8, 202680.1281.8380.0080.6880.063.18M
Sep 4, 202678.9880.0178.2779.4778.862.77M
Sep 3, 202680.3380.9279.4380.7380.112.91M
Sep 2, 202676.8280.7076.4180.2979.682.89M
Sep 1, 202676.0078.0075.4677.6977.103.72M
Aug 31, 202674.7475.9574.3575.5374.953.05M
Aug 28, 202673.5075.0973.1473.5172.951.87M
Aug 27, 202673.2973.3572.1473.0672.501.33M
Aug 26, 202672.4474.1472.1073.6173.052.18M
Aug 25, 202672.4673.3371.7872.8472.282.54M
Aug 24, 202675.2176.1173.4874.2973.722.30M
Aug 21, 202673.8875.4873.4375.2774.693.04M
Aug 20, 202670.9473.8370.9173.1272.563.17M
Aug 19, 202670.0471.5569.9370.5069.963.51M
Aug 18, 202669.2869.6168.7969.4068.872.24M
Aug 17, 202668.4168.8667.9568.2967.771.97M
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 26, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.