The highest closing price for Nutrien (NTR) in 2022 was $101.92, on April 18, 2022. It was down 1.4% for the year. The latest price is $57.90.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2022 | $66.11 | $66.84 | $65.59 | $66.18 | 1,521,900 |
December 29 2022 | $66.27 | $67.02 | $65.89 | $66.48 | 1,799,900 |
December 28 2022 | $66.83 | $67.28 | $65.80 | $65.83 | 1,864,200 |
December 27 2022 | $66.90 | $67.62 | $66.69 | $66.97 | 1,658,200 |
December 23 2022 | $66.03 | $67.16 | $65.74 | $66.66 | 1,481,100 |
December 22 2022 | $66.24 | $66.44 | $64.61 | $65.69 | 1,597,400 |
December 21 2022 | $66.57 | $67.82 | $66.36 | $66.73 | 1,458,400 |
December 20 2022 | $65.46 | $66.73 | $65.39 | $66.01 | 1,432,600 |
December 19 2022 | $66.61 | $67.56 | $65.59 | $65.61 | 1,554,100 |
December 16 2022 | $66.16 | $66.90 | $65.68 | $66.34 | 2,391,800 |
December 15 2022 | $67.78 | $67.98 | $66.19 | $67.33 | 1,978,400 |
December 14 2022 | $69.52 | $70.09 | $68.32 | $68.47 | 1,519,700 |
December 13 2022 | $71.56 | $72.57 | $69.10 | $69.36 | 1,932,500 |
December 12 2022 | $69.21 | $70.16 | $68.26 | $69.84 | 1,347,000 |
December 09 2022 | $68.81 | $70.76 | $68.81 | $69.17 | 1,422,400 |
December 08 2022 | $69.71 | $70.30 | $68.53 | $68.76 | 1,686,900 |
December 07 2022 | $69.15 | $69.91 | $67.87 | $68.64 | 1,791,500 |
December 06 2022 | $70.92 | $72.01 | $69.45 | $69.69 | 1,558,300 |
December 05 2022 | $71.85 | $73.48 | $70.23 | $70.76 | 2,182,000 |
December 02 2022 | $70.12 | $71.83 | $69.55 | $71.51 | 2,836,900 |
December 01 2022 | $72.69 | $73.20 | $70.61 | $70.72 | 2,180,800 |
November 30 2022 | $73.10 | $73.88 | $70.48 | $72.38 | 3,153,300 |
November 29 2022 | $73.20 | $74.07 | $72.02 | $73.49 | 1,457,300 |
November 28 2022 | $72.92 | $74.12 | $72.11 | $72.20 | 1,509,800 |
November 25 2022 | $72.89 | $74.90 | $72.44 | $74.14 | 985,500 |
Daily pricing data for Nutrien dates back to 1/2/2018, and may be incomplete.
