Nutrien Stock Price History
NYSE: NTRIndustrialsAgricultural ChemicalsUSD
67.48-2.39 (-3.42%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
NTR price history at a glance
The price history for Nutrien (NTR) on this page begins on January 1, 2018, when the stock closed at $55.73; it most recently closed at $67.48 on October 5, 2026. The highest price in this record is $117.25, reached on April 18, 2022; the latest close is 42.4% below that peak. Across the 8 complete calendar years in the table, NTR finished higher in 3 and lower in 5. Its best year was 2021 (+56.1%) and its worst was 2023 (-22.9%).
Over roughly 9 years the share price changed +21.1%, a 2.2% compound annual price return (excluding dividends). In the last 12 months alone, NTR has gained 10.4%. 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 2018
- $117.25
- Date of high
- Apr 18, 2022
- Low since 2018
- $23.85
- Date of low
- Mar 16, 2020
- 52-week high
- $85.36
- 52-week low
- $53.03
- IPO year
- 2004
- Last close
- $67.48
NTR returns
1 week
-3.68%
1 month
-16.40%
3 months
+3.13%
6 months
-8.50%
Year to date
+9.33%
1 year
+10.42%
3 years
+11.70%
5 years
-5.28%
NTR price return, excluding dividends.
NTR annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 67.48 | +6.84% |
| 2025 | 63.16 | +34.87% |
| 2024 | 46.83 | -16.86% |
| 2023 | 56.33 | -22.87% |
| 2022 | 73.03 | -2.89% |
| 2021 | 75.20 | +56.15% |
| 2020 | 48.16 | +2.80% |
| 2019 | 46.85 | -0.59% |
| 2018 | 47.13 | -15.43% |
2026 return is year to date.
NTR daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 69.97 | 70.64 | 67.10 | 67.48 | -3.42% | |
| 70.59 | 71.12 | 69.76 | 69.87 | -0.14% | |
| 71.51 | 72.59 | 69.81 | 69.97 | -1.73% | |
| 70.00 | 71.65 | 70.00 | 71.20 | +1.34% | |
| 69.85 | 70.26 | 68.30 | 70.26 | +0.29% | |
| 69.14 | 70.89 | 69.00 | 70.06 | +0.47% | |
| 69.75 | 70.20 | 67.95 | 69.73 | -0.74% | |
| 71.23 | 71.69 | 70.19 | 70.25 | -1.31% | |
| 70.93 | 72.36 | 70.44 | 71.18 | -1.11% | |
| 72.25 | 72.45 | 71.59 | 71.98 | -0.35% | |
| 73.48 | 73.50 | 70.74 | 72.23 | -2.34% | |
| 75.74 | 75.89 | 73.75 | 73.96 | -1.56% | |
| 75.40 | 75.91 | 74.80 | 75.13 | -0.40% | |
| 73.86 | 76.05 | 73.48 | 75.43 | +1.19% | |
| 76.59 | 77.03 | 73.06 | 74.54 | -3.31% | |
| 78.91 | 79.09 | 76.76 | 77.09 | -2.32% | |
| 77.51 | 79.31 | 77.46 | 78.92 | +1.60% | |
| 78.33 | 78.65 | 77.19 | 77.68 | -1.32% | |
| 77.34 | 79.36 | 76.74 | 78.72 | +2.23% | |
| 78.91 | 78.98 | 76.80 | 77.00 | -1.85% | |
| 78.05 | 79.65 | 77.98 | 78.45 | -0.37% | |
| 81.42 | 81.44 | 78.74 | 78.74 | -2.45% | |
| 81.85 | 82.55 | 80.36 | 80.72 | +0.05% | |
| 80.12 | 81.83 | 80.00 | 80.68 | +1.52% | |
| 78.98 | 80.01 | 78.27 | 79.47 | -1.56% | |
| 80.33 | 80.92 | 79.43 | 80.73 | +0.55% | |
| 76.82 | 80.70 | 76.41 | 80.29 | +3.35% | |
| 76.00 | 78.00 | 75.46 | 77.69 | +2.86% | |
| 74.74 | 75.95 | 74.35 | 75.53 | +2.75% | |
| 73.50 | 75.09 | 73.14 | 73.51 | +0.62% | |
| 73.29 | 73.35 | 72.14 | 73.06 | -0.75% | |
| 72.44 | 74.14 | 72.10 | 73.61 | +1.06% | |
| 72.46 | 73.33 | 71.78 | 72.84 | -1.95% | |
| 75.21 | 76.11 | 73.48 | 74.29 | -1.30% | |
| 73.88 | 75.49 | 73.43 | 75.27 | +2.94% | |
| 70.94 | 73.83 | 70.91 | 73.12 | +3.72% | |
| 70.04 | 71.55 | 69.93 | 70.50 | +1.59% | |
| 69.28 | 69.61 | 68.79 | 69.40 | +1.63% | |
| 68.41 | 68.86 | 67.96 | 68.29 | +0.07% | |
| 67.99 | 68.61 | 67.65 | 68.24 | +1.14% | |
| 67.24 | 67.64 | 66.59 | 67.47 | +0.43% | |
| 66.60 | 67.19 | 65.81 | 67.18 | -0.15% | |
| 66.51 | 67.44 | 66.22 | 67.28 | +1.46% | |
| 64.69 | 66.33 | 64.66 | 66.31 | +2.93% | |
| 65.64 | 66.01 | 64.37 | 64.42 | -3.51% | |
| 64.94 | 66.94 | 63.81 | 66.76 | -0.24% | |
| 67.50 | 67.84 | 66.02 | 66.92 | 0.00% | |
| 66.38 | 67.29 | 65.12 | 66.92 | +1.46% | |
| 68.38 | 68.73 | 65.40 | 65.96 | -4.50% | |
| 70.51 | 70.79 | 68.96 | 69.07 | -2.33% | |
| 70.11 | 70.97 | 69.38 | 70.72 | +0.18% | |
| 70.25 | 70.64 | 69.60 | 70.59 | +1.63% | |
| 68.26 | 69.70 | 67.64 | 69.46 | +3.06% | |
| 66.95 | 67.87 | 65.76 | 67.40 | -1.03% | |
| 68.32 | 68.52 | 67.63 | 68.10 | -0.64% | |
| 69.02 | 69.88 | 68.19 | 68.54 | +0.06% | |
| 67.81 | 68.83 | 67.78 | 68.50 | +2.48% | |
| 66.75 | 67.51 | 65.87 | 66.84 | +0.27% | |
| 66.79 | 67.06 | 66.01 | 66.66 | -0.92% | |
| 66.98 | 68.08 | 66.97 | 67.28 | +0.27% | |
| 67.11 | 67.72 | 66.51 | 67.10 | -1.80% | |
| 68.50 | 69.21 | 67.18 | 68.33 | -0.45% | |
| 68.09 | 69.24 | 68.01 | 68.64 | +1.54% | |
| 66.20 | 67.80 | 66.20 | 67.60 | +3.32% | |
| 65.11 | 65.49 | 64.31 | 65.43 | +1.33% | |
| 66.40 | 66.68 | 64.51 | 64.57 | -3.28% | |
| 66.33 | 67.06 | 65.47 | 66.76 | +2.20% | |
| 64.24 | 65.71 | 64.24 | 65.32 | +1.21% | |
| 64.80 | 65.50 | 63.91 | 64.54 | -0.80% | |
| 63.05 | 65.22 | 63.05 | 65.06 | +2.34% | |
| 62.64 | 63.59 | 62.41 | 63.57 | +0.98% | |
| 62.29 | 63.53 | 62.29 | 62.95 | +2.89% | |
| 60.81 | 61.31 | 59.72 | 61.18 | +0.33% | |
| 60.57 | 61.86 | 60.57 | 60.98 | +0.03% | |
| 60.07 | 61.12 | 59.73 | 60.96 | +0.98% | |
| 60.66 | 61.53 | 60.26 | 60.37 | -1.90% | |
| 61.33 | 61.96 | 61.21 | 61.54 | -1.14% | |
| 62.55 | 62.81 | 61.95 | 62.25 | -0.97% | |
| 63.82 | 63.93 | 62.40 | 62.86 | -2.21% | |
| 65.71 | 65.84 | 64.28 | 64.28 | -1.83% | |
| 65.59 | 65.93 | 64.81 | 65.48 | -0.98% | |
| 66.50 | 66.79 | 65.75 | 66.13 | -2.20% | |
| 65.68 | 67.77 | 65.49 | 67.62 | +3.14% | |
| 65.50 | 66.63 | 65.29 | 65.56 | +0.82% | |
| 65.00 | 65.89 | 64.83 | 65.03 | -1.99% | |
| 67.72 | 67.95 | 65.46 | 66.35 | -1.38% | |
| 67.51 | 68.06 | 67.20 | 67.28 | +0.12% | |
| 69.00 | 69.00 | 66.84 | 67.20 | -2.61% | |
| 68.48 | 69.50 | 68.25 | 69.00 | +0.28% | |
| 68.50 | 69.98 | 68.10 | 68.81 | +0.45% | |
| 69.85 | 70.39 | 68.37 | 68.50 | -1.54% | |
| 68.77 | 69.85 | 68.47 | 69.57 | +1.49% | |
| 69.13 | 69.20 | 67.62 | 68.55 | -1.58% | |
| 68.73 | 69.89 | 68.64 | 69.65 | +1.34% | |
| 68.81 | 69.66 | 67.80 | 68.73 | -1.73% | |
| 70.00 | 70.51 | 69.82 | 69.94 | -0.27% | |
| 70.36 | 71.44 | 69.45 | 70.13 | -0.16% | |
| 70.40 | 71.00 | 69.90 | 70.24 | +0.19% | |
| 70.98 | 71.19 | 69.82 | 70.11 | -2.07% | |
| 71.44 | 72.23 | 70.28 | 71.59 | -0.04% | |
| 71.27 | 72.19 | 70.60 | 71.62 | +0.08% | |
| 70.75 | 71.63 | 70.39 | 71.56 | +0.87% | |
| 71.15 | 71.93 | 70.56 | 70.94 | -0.49% | |
| 72.25 | 72.74 | 70.92 | 71.29 | -0.96% | |
| 71.63 | 72.35 | 69.85 | 71.98 | +0.97% | |
| 68.96 | 71.89 | 68.86 | 71.29 | +4.33% | |
| 68.43 | 69.37 | 68.14 | 68.33 | -0.07% | |
| 71.79 | 71.84 | 68.30 | 68.38 | -7.36% | |
| 75.38 | 75.50 | 73.43 | 73.81 | -4.44% | |
| 75.85 | 77.74 | 75.45 | 77.24 | +1.87% | |
| 75.50 | 76.53 | 74.43 | 75.82 | +0.80% | |
| 75.90 | 76.25 | 74.20 | 75.22 | -1.03% | |
| 74.70 | 76.52 | 74.58 | 76.00 | +2.52% | |
| 73.40 | 74.76 | 73.27 | 74.13 | +1.67% | |
| 73.15 | 73.63 | 72.46 | 72.91 | +0.75% | |
| 73.13 | 73.91 | 71.86 | 72.37 | +1.12% | |
| 72.25 | 72.25 | 70.42 | 71.57 | -0.86% | |
| 71.90 | 72.37 | 71.36 | 72.19 | +0.89% | |
| 73.18 | 73.32 | 71.39 | 71.55 | -1.54% | |
| 71.20 | 72.86 | 71.20 | 72.67 | +2.11% | |
| 71.30 | 71.50 | 70.87 | 71.17 | +0.78% | |
| 72.29 | 72.99 | 69.32 | 70.62 | -5.25% | |
| 73.50 | 74.69 | 73.50 | 74.53 | +1.61% | |
| 74.07 | 74.30 | 72.86 | 73.35 | -0.37% | |
| 74.31 | 74.43 | 72.54 | 73.62 | -1.02% | |
| 74.69 | 75.50 | 74.06 | 74.38 | +0.85% | |
| 73.39 | 74.33 | 72.81 | 73.75 | +1.33% | |
| 74.90 | 76.25 | 72.22 | 72.78 | -2.80% | |
| 72.63 | 75.06 | 70.65 | 74.88 | -2.60% | |
| 76.60 | 78.08 | 76.53 | 76.88 | +1.41% | |
| 75.35 | 76.55 | 74.64 | 75.81 | +0.45% | |
| 76.15 | 76.90 | 74.75 | 75.47 | +1.22% | |
| 74.75 | 75.30 | 73.03 | 74.56 | -1.19% | |
| 75.50 | 76.37 | 73.63 | 75.46 | -1.42% | |
| 76.80 | 77.58 | 75.83 | 76.55 | +1.19% | |
| 74.05 | 75.75 | 73.74 | 75.65 | +2.66% | |
| 76.00 | 77.88 | 73.22 | 73.69 | -3.82% | |
| 76.50 | 77.25 | 75.51 | 76.62 | -0.26% | |
| 73.58 | 77.25 | 73.44 | 76.82 | +5.44% | |
| 73.42 | 73.88 | 72.21 | 72.86 | -2.50% | |
| 75.88 | 76.15 | 74.05 | 74.73 | -1.74% | |
| 78.01 | 78.89 | 75.66 | 76.05 | -2.35% | |
| 79.58 | 80.31 | 77.00 | 77.88 | -2.10% | |
| 78.40 | 79.78 | 78.02 | 79.55 | +2.26% | |
| 80.68 | 80.92 | 77.36 | 77.79 | -6.11% | |
| 84.63 | 85.36 | 82.26 | 82.85 | -1.30% | |
| 82.13 | 85.35 | 82.10 | 83.94 | +5.84% | |
| 76.83 | 79.31 | 76.42 | 79.31 | +4.23% | |
| 75.45 | 76.84 | 75.15 | 76.09 | +0.37% | |
| 77.02 | 78.08 | 75.65 | 75.81 | -0.52% | |
| 75.43 | 77.47 | 74.32 | 76.21 | +2.45% | |
| 73.25 | 74.79 | 73.00 | 74.39 | +1.09% | |
| 74.13 | 74.94 | 72.25 | 73.59 | -1.12% | |
| 75.08 | 75.74 | 73.02 | 74.42 | -1.74% | |
| 78.00 | 78.00 | 74.68 | 75.74 | +0.89% | |
| 73.63 | 75.73 | 72.79 | 75.07 | +2.65% | |
| 72.12 | 73.40 | 71.81 | 73.13 | +0.83% | |
| 73.43 | 73.48 | 71.23 | 72.53 | -0.32% | |
| 72.05 | 73.07 | 71.91 | 72.76 | +1.18% | |
| 70.87 | 72.32 | 70.78 | 71.91 | +1.00% | |
| 72.10 | 72.97 | 69.80 | 71.20 | -0.81% | |
| 69.41 | 72.15 | 69.41 | 71.78 | +2.13% | |
| 70.09 | 71.00 | 69.83 | 70.28 | +0.60% | |
| 70.27 | 70.32 | 69.03 | 69.86 | -1.34% | |
| 70.12 | 71.07 | 69.73 | 70.81 | +0.54% | |
| 73.26 | 73.55 | 69.98 | 70.43 | -3.61% | |
| 71.65 | 73.08 | 70.98 | 73.07 | +2.71% | |
| 70.20 | 71.36 | 69.89 | 71.14 | +1.51% | |
| 68.96 | 70.31 | 68.96 | 70.08 | +2.14% | |
| 68.50 | 68.80 | 67.96 | 68.61 | +0.93% | |
| 70.60 | 70.78 | 67.79 | 67.98 | -4.92% | |
| 70.77 | 71.50 | 69.46 | 71.50 | +1.55% | |
| 69.18 | 70.61 | 68.84 | 70.41 | +2.50% | |
| 68.18 | 69.93 | 68.18 | 68.69 | -0.29% | |
| 70.12 | 70.40 | 68.15 | 68.89 | -3.15% | |
| 72.20 | 73.07 | 70.53 | 71.13 | -0.66% | |
| 71.20 | 72.36 | 70.86 | 71.60 | +1.82% | |
| 70.65 | 72.06 | 70.26 | 70.32 | +0.13% | |
| 71.44 | 71.81 | 69.86 | 70.23 | -0.92% | |
| 68.96 | 70.92 | 68.75 | 70.88 | +4.08% | |
| 68.59 | 69.71 | 68.06 | 68.10 | -0.84% | |
| 67.56 | 69.21 | 67.39 | 68.68 | +2.17% | |
| 66.45 | 67.77 | 66.45 | 67.22 | +1.27% | |
| 66.37 | 66.84 | 65.80 | 66.38 | -2.14% | |
| 66.31 | 67.95 | 65.81 | 67.83 | +2.46% | |
| 63.63 | 66.25 | 63.51 | 66.20 | +7.94% | |
| 60.09 | 61.50 | 59.30 | 61.33 | +3.35% | |
| 59.74 | 60.90 | 59.07 | 59.34 | -0.80% | |
| 60.18 | 61.15 | 59.69 | 59.82 | +0.03% | |
| 58.80 | 60.70 | 58.74 | 59.80 | +1.37% | |
| 60.64 | 61.04 | 58.76 | 58.99 | -2.66% | |
| 61.78 | 62.04 | 60.55 | 60.60 | -2.43% | |
| 63.00 | 63.19 | 61.54 | 62.11 | -1.66% | |
| 61.85 | 63.24 | 61.67 | 63.16 | +2.33% | |
| 61.68 | 62.05 | 61.52 | 61.72 | -1.22% | |
| 62.84 | 63.29 | 62.47 | 62.48 | -0.33% | |
| 62.96 | 63.35 | 62.63 | 62.69 | -0.13% | |
| 63.58 | 63.77 | 62.30 | 62.77 | -1.21% | |
| 63.65 | 63.94 | 63.31 | 63.54 | -0.11% | |
| 62.62 | 63.79 | 62.62 | 63.61 | +1.50% | |
| 62.50 | 62.89 | 62.27 | 62.67 | +0.63% | |
| 61.73 | 62.89 | 61.73 | 62.28 | +1.05% | |
| 63.52 | 63.78 | 61.42 | 61.63 | -2.64% | |
| 61.85 | 63.38 | 61.75 | 63.30 | +2.34% | |
| 61.94 | 62.56 | 61.60 | 61.85 | 0.00% | |
| 62.20 | 62.34 | 59.35 | 61.85 | -1.58% | |
| 61.60 | 62.90 | 61.44 | 62.84 | +3.02% | |
| 59.10 | 62.09 | 59.10 | 61.00 | +3.39% | |
| 58.62 | 59.21 | 58.04 | 59.00 | +0.58% | |
| 59.16 | 59.25 | 58.32 | 58.66 | -0.78% | |
| 60.18 | 60.28 | 58.85 | 59.12 | -2.02% | |
| 60.25 | 61.42 | 60.02 | 60.34 | +0.48% | |
| 59.97 | 60.50 | 59.73 | 60.05 | -0.03% | |
| 59.48 | 60.10 | 59.41 | 60.07 | +1.32% | |
| 60.15 | 60.21 | 58.65 | 59.29 | -1.46% | |
| 58.43 | 60.35 | 58.33 | 60.17 | +3.44% | |
| 57.41 | 58.21 | 57.34 | 58.17 | +1.34% | |
| 56.89 | 57.41 | 56.48 | 57.40 | +1.00% | |
| 56.36 | 56.97 | 55.98 | 56.83 | +1.07% | |
| 56.36 | 56.36 | 55.48 | 56.23 | +0.07% | |
| 55.30 | 56.26 | 55.21 | 56.19 | +2.05% | |
| 56.15 | 56.33 | 54.52 | 55.06 | -1.57% | |
| 57.00 | 57.04 | 55.62 | 55.94 | -2.41% | |
| 57.09 | 57.56 | 56.63 | 57.32 | +0.58% | |
| 59.64 | 59.64 | 56.96 | 56.99 | -4.01% | |
| 58.62 | 59.68 | 58.62 | 59.37 | +0.85% | |
| 60.21 | 60.86 | 58.53 | 58.87 | -2.10% | |
| 59.11 | 60.49 | 59.05 | 60.13 | +1.35% | |
| 59.14 | 59.73 | 58.70 | 59.33 | +0.66% | |
| 57.06 | 59.22 | 56.89 | 58.94 | +3.62% | |
| 55.91 | 57.15 | 55.30 | 56.88 | +2.32% | |
| 54.60 | 56.26 | 54.29 | 55.59 | +2.94% | |
| 53.87 | 54.75 | 53.65 | 54.00 | +0.67% | |
| 54.00 | 54.08 | 53.03 | 53.64 | -1.63% | |
| 54.45 | 55.06 | 53.97 | 54.53 | +0.15% | |
| 54.28 | 55.15 | 54.12 | 54.45 | +0.24% | |
| 56.00 | 56.25 | 54.30 | 54.32 | -3.76% | |
| 57.05 | 57.18 | 56.01 | 56.44 | -1.00% | |
| 57.50 | 57.65 | 56.85 | 57.01 | -0.87% | |
| 58.28 | 58.75 | 57.46 | 57.51 | -1.12% | |
| 58.09 | 58.30 | 57.77 | 58.16 | +0.57% | |
| 57.16 | 58.08 | 57.12 | 57.83 | +1.76% | |
| 56.00 | 57.03 | 55.65 | 56.83 | +1.46% | |
| 57.63 | 57.73 | 55.98 | 56.01 | -2.71% | |
| 57.36 | 58.14 | 57.21 | 57.57 | +0.26% | |
| 56.62 | 57.64 | 56.00 | 57.42 | +1.77% | |
| 58.10 | 58.15 | 55.99 | 56.42 | -2.94% | |
| 58.31 | 58.83 | 57.84 | 58.13 | +0.19% | |
| 58.96 | 59.92 | 57.85 | 58.02 | -3.36% | |
| 59.95 | 60.79 | 59.93 | 60.04 | +0.33% | |
| 60.39 | 60.70 | 59.11 | 59.84 | -2.08% | |
| 60.81 | 61.72 | 60.50 | 61.11 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the NTR chart for longer ranges.