CF Industries Stock Price History
NYSE: CFIndustrialsAgricultural ChemicalsUSD
111.54-2.04 (-1.80%)
At close: Oct 9, 4:01 PM ET · Delayed 15 min
CF price history at a glance
The price history for CF Industries (CF) on this page begins on August 8, 2005, when the stock closed at $3.59; it most recently closed at $111.54 on October 5, 2026. The highest price in this record is $141.96, reached on March 30, 2026; the latest close is 21.4% below that peak. Across the 20 complete calendar years in the table, CF finished higher in 14 and lower in 6. Its best year was 2007 (+333.9%) and its worst was 2008 (-51.8%).
Over roughly 21 years the share price changed +3010.4%, a 17.6% compound annual price return (excluding dividends). In the last 12 months alone, CF has gained 25.9%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2005
- $141.96
- Date of high
- Mar 30, 2026
- Low since 2005
- $2.24
- Date of low
- Oct 10, 2005
- 52-week high
- $141.96
- 52-week low
- $75.42
- IPO year
- 2005
- Last close
- $111.54
CF returns
1 week
-3.02%
1 month
-19.24%
3 months
-4.60%
6 months
-8.06%
Year to date
+44.22%
1 year
+25.88%
3 years
+34.33%
5 years
+92.51%
CF price return, excluding dividends.
CF annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 111.54 | +39.20% |
| 2025 | 80.13 | -9.47% |
| 2024 | 88.51 | +11.33% |
| 2023 | 79.50 | -6.69% |
| 2022 | 85.20 | +20.37% |
| 2021 | 70.78 | +82.85% |
| 2020 | 38.71 | -15.99% |
| 2019 | 46.08 | +4.82% |
| 2018 | 43.96 | +3.34% |
| 2017 | 42.54 | +35.13% |
| 2016 | 31.48 | -22.86% |
| 2015 | 40.81 | -26.57% |
| 2014 | 55.58 | +19.74% |
| 2013 | 46.42 | +10.05% |
| 2012 | 42.18 | +45.45% |
| 2011 | 29.00 | +7.27% |
| 2010 | 27.03 | +48.88% |
| 2009 | 18.16 | +69.27% |
| 2008 | 10.73 | -51.80% |
| 2007 | 22.25 | +333.93% |
| 2006 | 5.13 | +68.13% |
| 2005* | 3.05 | -14.95% |
* Partial year: the record begins after the start of 2005; return measured from the first available close.
2026 return is year to date.
CF daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 114.13 | 118.51 | 110.61 | 111.54 | -1.80% | |
| 116.60 | 117.33 | 113.19 | 113.58 | -0.75% | |
| 116.86 | 118.07 | 114.09 | 114.44 | -1.36% | |
| 115.50 | 116.96 | 115.00 | 116.02 | 0.00% | |
| 115.49 | 118.16 | 114.28 | 116.02 | +0.88% | |
| 113.84 | 116.16 | 112.92 | 115.01 | +0.41% | |
| 114.33 | 115.76 | 111.83 | 114.54 | -0.57% | |
| 115.66 | 117.73 | 115.09 | 115.20 | -0.44% | |
| 114.83 | 117.62 | 114.03 | 115.71 | +0.17% | |
| 117.30 | 117.69 | 114.68 | 115.51 | +0.73% | |
| 117.83 | 117.98 | 114.38 | 114.67 | -3.18% | |
| 121.96 | 122.19 | 117.77 | 118.44 | -1.82% | |
| 121.70 | 122.61 | 120.46 | 120.64 | +0.04% | |
| 122.01 | 122.43 | 118.29 | 120.59 | -2.17% | |
| 126.59 | 127.65 | 122.21 | 123.27 | -3.47% | |
| 132.72 | 132.86 | 127.51 | 127.70 | -4.57% | |
| 130.28 | 134.50 | 130.00 | 133.82 | +1.39% | |
| 133.23 | 135.12 | 131.27 | 131.99 | -2.62% | |
| 130.50 | 137.04 | 130.09 | 135.54 | +3.28% | |
| 136.35 | 137.54 | 130.32 | 131.24 | -1.38% | |
| 132.60 | 136.89 | 132.00 | 133.07 | -1.51% | |
| 140.12 | 141.66 | 134.60 | 135.11 | -2.17% | |
| 137.88 | 139.50 | 135.71 | 138.11 | +2.81% | |
| 134.06 | 136.68 | 133.19 | 134.33 | +0.73% | |
| 135.43 | 135.97 | 131.64 | 133.35 | -3.24% | |
| 138.60 | 138.69 | 135.36 | 137.81 | -1.05% | |
| 133.57 | 141.27 | 131.29 | 139.27 | +2.71% | |
| 132.07 | 135.77 | 129.63 | 135.60 | +4.28% | |
| 127.87 | 132.22 | 126.72 | 130.03 | +3.37% | |
| 126.71 | 129.25 | 124.50 | 125.79 | +0.06% | |
| 124.95 | 127.37 | 122.19 | 125.71 | +0.01% | |
| 126.05 | 128.67 | 124.24 | 125.70 | -1.23% | |
| 126.44 | 128.93 | 125.76 | 127.26 | -1.53% | |
| 129.99 | 132.55 | 127.82 | 129.24 | -0.28% | |
| 127.43 | 131.70 | 127.22 | 129.60 | +3.10% | |
| 121.59 | 129.18 | 121.50 | 125.70 | +5.61% | |
| 120.54 | 123.88 | 118.93 | 119.02 | -0.58% | |
| 120.41 | 121.99 | 119.00 | 119.72 | +1.65% | |
| 118.24 | 119.13 | 116.74 | 117.78 | -0.44% | |
| 117.46 | 119.11 | 117.07 | 118.30 | +1.07% | |
| 117.66 | 120.55 | 116.09 | 117.05 | -2.47% | |
| 115.76 | 120.18 | 113.81 | 120.01 | +1.88% | |
| 120.27 | 121.53 | 117.27 | 117.80 | -3.03% | |
| 115.50 | 121.60 | 115.50 | 121.48 | +6.24% | |
| 114.40 | 115.77 | 111.89 | 114.35 | -2.04% | |
| 111.99 | 117.18 | 109.43 | 116.73 | +0.02% | |
| 118.47 | 118.67 | 115.76 | 116.71 | -1.19% | |
| 117.00 | 118.68 | 115.12 | 118.11 | -0.16% | |
| 123.00 | 123.97 | 117.72 | 118.30 | -5.50% | |
| 126.00 | 127.55 | 124.17 | 125.19 | -0.46% | |
| 125.56 | 127.19 | 124.54 | 125.77 | -1.24% | |
| 125.81 | 127.83 | 125.06 | 127.35 | +3.60% | |
| 121.49 | 123.64 | 120.86 | 122.92 | +2.62% | |
| 121.77 | 121.98 | 119.14 | 119.78 | -4.23% | |
| 126.49 | 127.00 | 123.04 | 125.07 | -1.29% | |
| 130.00 | 130.05 | 125.59 | 126.71 | -0.50% | |
| 125.84 | 127.48 | 124.81 | 127.35 | +3.57% | |
| 124.19 | 125.81 | 122.35 | 122.96 | -0.49% | |
| 121.10 | 125.38 | 120.77 | 123.57 | +1.77% | |
| 119.96 | 123.00 | 119.52 | 121.42 | +2.33% | |
| 119.52 | 121.71 | 118.34 | 118.66 | +0.71% | |
| 118.27 | 119.72 | 113.91 | 117.82 | -1.15% | |
| 121.71 | 122.41 | 118.95 | 119.19 | -1.43% | |
| 118.82 | 121.42 | 118.68 | 120.92 | +3.42% | |
| 114.88 | 116.98 | 113.32 | 116.92 | +2.54% | |
| 117.22 | 117.24 | 113.93 | 114.02 | -2.56% | |
| 116.32 | 118.18 | 114.00 | 117.02 | +1.81% | |
| 111.90 | 115.92 | 110.04 | 114.94 | +1.54% | |
| 109.69 | 114.44 | 109.66 | 113.20 | +2.41% | |
| 108.29 | 111.83 | 108.20 | 110.54 | +2.20% | |
| 108.41 | 110.35 | 107.50 | 108.16 | -0.09% | |
| 107.93 | 110.31 | 107.80 | 108.26 | +2.71% | |
| 105.70 | 106.75 | 104.46 | 105.40 | -0.28% | |
| 105.01 | 108.10 | 104.98 | 105.70 | +0.20% | |
| 102.19 | 105.77 | 101.09 | 105.49 | +2.33% | |
| 102.09 | 103.27 | 100.70 | 103.09 | +0.90% | |
| 102.93 | 103.69 | 101.64 | 102.17 | -1.38% | |
| 102.40 | 104.00 | 102.11 | 103.60 | +0.65% | |
| 104.76 | 104.93 | 101.43 | 102.93 | -2.76% | |
| 105.45 | 108.79 | 104.65 | 105.85 | +0.25% | |
| 105.61 | 106.99 | 104.86 | 105.59 | -1.23% | |
| 103.31 | 107.50 | 101.51 | 106.90 | -2.36% | |
| 106.37 | 110.11 | 106.37 | 109.48 | +2.74% | |
| 111.32 | 112.30 | 106.17 | 106.56 | -2.47% | |
| 108.30 | 110.52 | 107.14 | 109.26 | +0.63% | |
| 110.95 | 110.95 | 106.29 | 108.58 | -0.79% | |
| 113.31 | 113.56 | 109.28 | 109.45 | -3.56% | |
| 117.52 | 117.59 | 113.43 | 113.49 | -3.43% | |
| 115.71 | 118.60 | 114.44 | 117.52 | +0.79% | |
| 114.00 | 118.08 | 113.82 | 116.60 | +2.75% | |
| 114.34 | 115.50 | 113.23 | 113.48 | +0.16% | |
| 114.66 | 117.04 | 113.24 | 113.30 | +0.85% | |
| 115.65 | 116.36 | 111.27 | 112.35 | -3.56% | |
| 118.35 | 120.26 | 115.41 | 116.50 | +0.14% | |
| 117.59 | 118.25 | 113.17 | 116.34 | -2.37% | |
| 120.06 | 122.25 | 118.97 | 119.16 | -2.09% | |
| 120.68 | 123.16 | 119.75 | 121.70 | +0.01% | |
| 124.82 | 125.42 | 120.78 | 121.69 | -1.31% | |
| 125.95 | 127.73 | 120.40 | 123.30 | -3.57% | |
| 126.89 | 128.78 | 124.18 | 127.86 | +2.11% | |
| 123.00 | 125.61 | 121.05 | 125.22 | -0.02% | |
| 124.20 | 126.46 | 123.24 | 125.24 | +1.85% | |
| 124.27 | 125.47 | 121.53 | 122.97 | -2.02% | |
| 129.25 | 130.02 | 125.08 | 125.50 | -3.75% | |
| 125.87 | 130.43 | 123.45 | 130.39 | +4.75% | |
| 117.01 | 124.80 | 116.04 | 124.48 | +8.22% | |
| 118.41 | 119.62 | 114.75 | 115.02 | -3.08% | |
| 114.10 | 119.61 | 113.31 | 118.68 | -0.90% | |
| 122.09 | 123.30 | 119.36 | 119.76 | -6.47% | |
| 126.00 | 129.00 | 125.54 | 128.04 | +1.71% | |
| 124.00 | 127.57 | 121.27 | 125.89 | +2.61% | |
| 123.95 | 125.68 | 120.95 | 122.69 | -1.22% | |
| 125.49 | 127.63 | 123.54 | 124.20 | -2.04% | |
| 124.08 | 127.31 | 123.11 | 126.78 | +3.65% | |
| 125.75 | 126.77 | 121.82 | 122.31 | -1.07% | |
| 122.42 | 123.89 | 120.18 | 123.63 | +2.23% | |
| 124.34 | 125.00 | 120.50 | 120.93 | -3.71% | |
| 124.30 | 127.49 | 121.60 | 125.59 | +2.56% | |
| 121.19 | 122.61 | 119.54 | 122.46 | +0.95% | |
| 115.64 | 122.47 | 115.60 | 121.31 | +4.63% | |
| 114.09 | 116.95 | 112.70 | 115.94 | +2.89% | |
| 114.00 | 114.80 | 109.71 | 112.68 | -9.65% | |
| 120.43 | 124.77 | 120.40 | 124.71 | +3.23% | |
| 120.05 | 120.83 | 118.90 | 120.81 | +1.56% | |
| 119.90 | 120.40 | 116.39 | 118.96 | -2.24% | |
| 124.72 | 126.25 | 120.81 | 121.68 | +0.30% | |
| 118.80 | 121.71 | 117.81 | 121.32 | +1.63% | |
| 128.09 | 128.88 | 118.21 | 119.38 | -5.37% | |
| 114.12 | 126.18 | 110.47 | 126.16 | -5.70% | |
| 134.91 | 139.45 | 132.25 | 133.78 | +2.14% | |
| 130.12 | 134.38 | 130.12 | 130.98 | +0.78% | |
| 134.75 | 135.75 | 128.90 | 129.97 | +1.55% | |
| 127.45 | 129.65 | 124.50 | 127.98 | -1.43% | |
| 135.91 | 137.31 | 126.43 | 129.84 | -5.64% | |
| 137.99 | 141.96 | 135.68 | 137.60 | +0.84% | |
| 133.08 | 136.58 | 131.15 | 136.45 | +2.93% | |
| 130.12 | 132.81 | 129.53 | 132.56 | +3.47% | |
| 125.57 | 128.96 | 125.00 | 128.11 | +0.94% | |
| 122.67 | 128.13 | 122.27 | 126.92 | +5.61% | |
| 115.22 | 121.54 | 115.22 | 120.18 | -3.78% | |
| 125.55 | 130.10 | 123.71 | 124.90 | -0.53% | |
| 128.67 | 131.50 | 125.00 | 125.56 | -0.92% | |
| 127.02 | 127.99 | 120.11 | 126.73 | +2.79% | |
| 123.58 | 127.46 | 122.45 | 123.29 | +0.78% | |
| 123.93 | 126.99 | 121.02 | 122.33 | -5.59% | |
| 132.10 | 133.38 | 125.03 | 129.57 | -4.73% | |
| 128.02 | 137.44 | 126.59 | 136.00 | +13.21% | |
| 113.32 | 120.50 | 112.50 | 120.13 | +9.16% | |
| 110.20 | 112.67 | 106.71 | 110.05 | -0.89% | |
| 116.70 | 121.80 | 109.71 | 111.04 | -4.09% | |
| 112.00 | 120.49 | 111.88 | 115.78 | +4.51% | |
| 106.00 | 113.77 | 106.00 | 110.78 | +5.80% | |
| 106.00 | 107.00 | 100.41 | 104.71 | -1.50% | |
| 106.35 | 109.59 | 104.09 | 106.30 | +1.92% | |
| 107.60 | 107.80 | 102.54 | 104.30 | +4.78% | |
| 97.48 | 100.01 | 96.94 | 99.54 | +2.45% | |
| 95.27 | 98.90 | 94.56 | 97.16 | +1.06% | |
| 95.71 | 96.43 | 94.23 | 96.14 | +0.03% | |
| 96.21 | 97.22 | 93.64 | 96.11 | +0.69% | |
| 97.58 | 98.14 | 95.32 | 95.45 | -1.78% | |
| 99.40 | 100.74 | 95.33 | 97.18 | -2.29% | |
| 97.00 | 105.27 | 97.00 | 99.46 | +3.80% | |
| 94.05 | 96.55 | 93.08 | 95.82 | +2.16% | |
| 93.92 | 94.17 | 92.86 | 93.79 | -0.92% | |
| 93.34 | 95.26 | 92.15 | 94.66 | +0.53% | |
| 96.86 | 96.98 | 93.82 | 94.16 | -2.86% | |
| 96.90 | 97.91 | 96.53 | 96.93 | +0.64% | |
| 95.32 | 96.87 | 94.89 | 96.31 | +1.44% | |
| 92.80 | 95.18 | 92.72 | 94.94 | +2.48% | |
| 92.24 | 93.31 | 91.33 | 92.64 | +1.45% | |
| 95.00 | 95.00 | 90.94 | 91.32 | -3.57% | |
| 90.40 | 94.82 | 89.95 | 94.70 | +2.38% | |
| 89.96 | 92.76 | 89.49 | 92.50 | +2.96% | |
| 91.48 | 92.14 | 88.78 | 89.84 | -3.64% | |
| 93.36 | 94.42 | 91.82 | 93.23 | -0.85% | |
| 94.00 | 95.21 | 93.02 | 94.03 | +0.92% | |
| 92.55 | 93.78 | 92.21 | 93.17 | +1.56% | |
| 91.93 | 93.17 | 91.02 | 91.74 | +0.10% | |
| 93.00 | 93.21 | 90.93 | 91.65 | -0.79% | |
| 90.20 | 92.89 | 89.91 | 92.38 | +3.53% | |
| 91.58 | 92.90 | 88.78 | 89.23 | -2.86% | |
| 89.94 | 91.89 | 88.68 | 91.86 | +3.89% | |
| 87.82 | 89.72 | 87.54 | 88.42 | +1.93% | |
| 84.80 | 87.35 | 84.71 | 86.75 | +0.17% | |
| 85.47 | 87.36 | 82.66 | 86.60 | +1.82% | |
| 84.84 | 88.16 | 84.00 | 85.05 | +2.63% | |
| 82.21 | 84.96 | 82.10 | 82.87 | +2.57% | |
| 81.65 | 82.92 | 80.48 | 80.79 | -2.19% | |
| 82.00 | 84.17 | 82.00 | 82.60 | +1.56% | |
| 77.88 | 81.59 | 77.51 | 81.33 | +4.96% | |
| 79.35 | 79.97 | 75.87 | 77.49 | -2.47% | |
| 80.04 | 80.74 | 79.06 | 79.45 | -1.01% | |
| 80.75 | 81.00 | 79.00 | 80.26 | +0.16% | |
| 77.48 | 81.00 | 77.14 | 80.13 | +3.61% | |
| 76.63 | 77.51 | 76.45 | 77.34 | +0.53% | |
| 77.78 | 78.07 | 76.88 | 76.93 | -0.93% | |
| 77.80 | 77.94 | 77.03 | 77.65 | +0.26% | |
| 77.95 | 78.07 | 77.11 | 77.45 | -0.15% | |
| 78.23 | 78.23 | 77.54 | 77.57 | -0.73% | |
| 77.50 | 78.82 | 77.50 | 78.14 | +0.92% | |
| 79.13 | 79.38 | 77.38 | 77.43 | -1.61% | |
| 78.04 | 79.35 | 77.89 | 78.70 | +0.52% | |
| 78.75 | 79.82 | 78.09 | 78.29 | -0.91% | |
| 77.94 | 79.49 | 77.31 | 79.01 | +1.88% | |
| 78.53 | 78.70 | 77.46 | 77.55 | -1.52% | |
| 79.10 | 79.29 | 77.36 | 78.75 | -0.56% | |
| 79.36 | 79.89 | 78.80 | 79.19 | +0.67% | |
| 76.21 | 79.68 | 75.87 | 78.66 | +3.38% | |
| 76.46 | 76.73 | 75.42 | 76.09 | -0.80% | |
| 77.68 | 77.68 | 76.12 | 76.70 | -0.72% | |
| 78.20 | 78.53 | 77.13 | 77.26 | -0.80% | |
| 80.03 | 80.60 | 77.82 | 77.88 | -2.93% | |
| 79.62 | 80.50 | 79.23 | 80.23 | +1.19% | |
| 79.29 | 80.30 | 79.12 | 79.29 | +0.41% | |
| 79.80 | 79.83 | 78.08 | 78.97 | -1.04% | |
| 79.00 | 80.94 | 78.71 | 79.80 | +1.40% | |
| 79.11 | 79.50 | 78.70 | 78.70 | +0.37% | |
| 77.96 | 79.06 | 77.63 | 78.41 | +0.94% | |
| 77.86 | 79.15 | 77.67 | 77.68 | +0.03% | |
| 77.80 | 78.24 | 76.48 | 77.66 | -1.12% | |
| 78.30 | 79.18 | 77.59 | 78.54 | +0.96% | |
| 78.86 | 79.65 | 77.27 | 77.79 | -1.18% | |
| 80.40 | 80.40 | 76.78 | 78.72 | -2.97% | |
| 81.00 | 81.48 | 80.50 | 81.13 | +0.55% | |
| 84.54 | 84.60 | 80.40 | 80.69 | -5.12% | |
| 83.68 | 85.50 | 83.68 | 85.04 | +0.84% | |
| 85.09 | 85.31 | 84.24 | 84.33 | -0.50% | |
| 82.96 | 85.39 | 82.96 | 84.75 | +1.28% | |
| 83.16 | 84.25 | 82.88 | 83.68 | +1.00% | |
| 82.80 | 83.69 | 81.80 | 82.85 | +1.00% | |
| 81.84 | 82.08 | 80.09 | 82.03 | +0.71% | |
| 83.17 | 83.33 | 80.10 | 81.45 | -4.23% | |
| 85.05 | 86.90 | 84.84 | 85.05 | +0.59% | |
| 83.88 | 85.33 | 83.12 | 84.55 | +0.17% | |
| 83.22 | 84.87 | 82.66 | 84.41 | +1.34% | |
| 82.56 | 84.01 | 82.28 | 83.29 | +0.58% | |
| 84.03 | 84.45 | 82.60 | 82.81 | -1.59% | |
| 85.69 | 85.89 | 83.75 | 84.15 | -2.26% | |
| 85.79 | 87.14 | 85.60 | 86.10 | -0.34% | |
| 87.27 | 87.87 | 85.77 | 86.39 | -0.09% | |
| 87.16 | 87.64 | 86.30 | 86.47 | -0.53% | |
| 86.86 | 87.67 | 85.81 | 86.93 | +1.16% | |
| 83.50 | 86.82 | 83.42 | 85.93 | +3.17% | |
| 84.50 | 85.01 | 83.26 | 83.29 | -0.76% | |
| 83.78 | 84.54 | 83.44 | 83.93 | +0.50% | |
| 82.47 | 84.05 | 82.28 | 83.51 | +0.59% | |
| 85.99 | 87.48 | 82.35 | 83.02 | -2.83% | |
| 86.99 | 87.61 | 85.22 | 85.44 | -1.49% | |
| 88.03 | 88.42 | 85.42 | 86.73 | -1.68% | |
| 87.56 | 88.53 | 87.54 | 88.21 | +1.00% | |
| 87.23 | 88.78 | 86.51 | 87.34 | -1.43% | |
| 91.53 | 91.63 | 88.55 | 88.61 | -2.29% | |
| 92.50 | 92.51 | 89.98 | 90.69 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the CF chart for longer ranges.