The highest closing price for Nutrien (NTR) in 2022 was $102.89, on April 18, 2022. It was down 1.4% for the year. The latest price is $60.22.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2022 | $66.74 | $67.47 | $66.21 | $66.80 | 1,521,900 |
December 29 2022 | $66.89 | $67.65 | $66.52 | $67.11 | 1,799,900 |
December 28 2022 | $67.46 | $67.92 | $66.43 | $66.45 | 1,864,200 |
December 27 2022 | $67.54 | $68.26 | $67.32 | $67.61 | 1,658,200 |
December 23 2022 | $66.65 | $67.80 | $66.36 | $67.29 | 1,481,100 |
December 22 2022 | $66.86 | $67.07 | $65.22 | $66.31 | 1,597,400 |
December 21 2022 | $67.20 | $68.46 | $66.99 | $67.36 | 1,458,400 |
December 20 2022 | $66.08 | $67.36 | $66.01 | $66.64 | 1,432,600 |
December 19 2022 | $67.24 | $68.20 | $66.21 | $66.24 | 1,554,100 |
December 16 2022 | $66.79 | $67.54 | $66.30 | $66.97 | 2,391,800 |
December 15 2022 | $68.42 | $68.63 | $66.82 | $67.97 | 1,978,400 |
December 14 2022 | $70.18 | $70.75 | $68.96 | $69.12 | 1,519,700 |
December 13 2022 | $72.23 | $73.26 | $69.76 | $70.02 | 1,932,500 |
December 12 2022 | $69.86 | $70.83 | $68.91 | $70.50 | 1,347,000 |
December 09 2022 | $69.46 | $71.43 | $69.46 | $69.83 | 1,422,400 |
December 08 2022 | $70.37 | $70.96 | $69.18 | $69.41 | 1,686,900 |
December 07 2022 | $69.81 | $70.57 | $68.51 | $69.29 | 1,791,500 |
December 06 2022 | $71.59 | $72.69 | $70.11 | $70.35 | 1,558,300 |
December 05 2022 | $72.53 | $74.18 | $70.90 | $71.42 | 2,182,000 |
December 02 2022 | $70.78 | $72.51 | $70.21 | $72.19 | 2,836,900 |
December 01 2022 | $73.38 | $73.90 | $71.28 | $71.39 | 2,180,800 |
November 30 2022 | $73.80 | $74.58 | $71.14 | $73.06 | 3,153,300 |
November 29 2022 | $73.90 | $74.77 | $72.70 | $74.19 | 1,457,300 |
November 28 2022 | $73.61 | $74.82 | $72.79 | $72.88 | 1,509,800 |
November 25 2022 | $73.58 | $75.60 | $73.12 | $74.84 | 985,500 |
Daily pricing data for Nutrien dates back to 1/2/2018, and may be incomplete.
