CF Industries Holdings, Inc. CF
NYSE · United States · Process Industries
$115.20-0.51 (-0.44%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $115.20 | -0.44% | $115.66 | $117.73 | $115.09 | 2.12M |
| 2026-09-29 | $115.71 | +0.17% | $114.83 | $117.62 | $114.03 | 2.54M |
| 2026-09-28 | $115.51 | +0.73% | $117.30 | $117.69 | $114.68 | 2.88M |
| 2026-09-25 | $114.67 | -3.18% | $117.83 | $117.98 | $114.38 | 2.27M |
| 2026-09-24 | $118.44 | -1.82% | $121.96 | $122.19 | $117.77 | 1.98M |
| 2026-09-23 | $120.64 | +0.04% | $121.70 | $122.61 | $120.46 | 2.00M |
| 2026-09-22 | $120.59 | -2.17% | $122.01 | $122.43 | $118.29 | 3.85M |
| 2026-09-21 | $123.27 | -3.47% | $126.59 | $127.65 | $122.21 | 3.22M |
| 2026-09-18 | $127.70 | -4.57% | $132.72 | $132.86 | $127.51 | 4.63M |
| 2026-09-17 | $133.82 | +1.39% | $130.28 | $134.50 | $130.00 | 1.51M |
| 2026-09-16 | $131.99 | -2.62% | $133.23 | $135.12 | $131.27 | 1.65M |
| 2026-09-15 | $135.54 | +3.28% | $130.50 | $137.04 | $130.09 | 3.13M |
| 2026-09-14 | $131.24 | -1.38% | $136.35 | $137.54 | $130.32 | 2.13M |
| 2026-09-11 | $133.07 | -1.51% | $132.60 | $136.89 | $132.00 | 2.29M |
| 2026-09-10 | $135.11 | -2.17% | $140.12 | $141.66 | $134.60 | 2.84M |
| 2026-09-09 | $138.11 | +2.81% | $137.88 | $139.50 | $135.71 | 3.22M |
| 2026-09-08 | $134.33 | +0.73% | $134.06 | $136.68 | $133.19 | 2.40M |
| 2026-09-04 | $133.35 | -3.24% | $135.43 | $135.97 | $131.64 | 2.66M |
| 2026-09-03 | $137.81 | -1.05% | $138.60 | $138.69 | $135.36 | 2.27M |
| 2026-09-02 | $139.27 | +2.71% | $133.57 | $141.27 | $131.29 | 4.51M |
| 2026-09-01 | $135.60 | +4.28% | $132.07 | $135.77 | $129.63 | 3.83M |
| 2026-08-31 | $130.03 | +3.37% | $127.87 | $132.22 | $126.72 | 3.26M |
| 2026-08-28 | $125.79 | +0.06% | $126.71 | $129.25 | $124.50 | 1.54M |
| 2026-08-27 | $125.71 | +0.01% | $124.95 | $127.37 | $122.19 | 2.18M |
| 2026-08-26 | $125.70 | -1.23% | $126.05 | $128.67 | $124.24 | 1.95M |
| 2026-08-25 | $127.26 | -1.53% | $126.44 | $128.93 | $125.76 | 2.14M |
| 2026-08-24 | $129.24 | -0.28% | $129.99 | $132.55 | $127.82 | 2.03M |
| 2026-08-21 | $129.60 | +3.10% | $127.43 | $131.70 | $127.22 | 3.90M |
| 2026-08-20 | $125.70 | +5.61% | $121.59 | $129.18 | $121.50 | 3.32M |
| 2026-08-19 | $119.02 | -0.58% | $120.54 | $123.88 | $118.93 | 2.35M |
| 2026-08-18 | $119.72 | +1.65% | $120.41 | $121.99 | $119.00 | 2.44M |
| 2026-08-17 | $117.78 | -0.44% | $118.24 | $119.13 | $116.74 | 2.03M |
| 2026-08-14 | $118.30 | +1.07% | $117.46 | $119.11 | $117.07 | 1.28M |
| 2026-08-13 | $117.05 | -2.47% | $117.66 | $120.55 | $116.09 | 2.07M |
| 2026-08-12 | $120.01 | +1.88% | $115.76 | $120.18 | $113.81 | 3.09M |
| 2026-08-11 | $117.80 | -3.03% | $120.27 | $121.53 | $117.27 | 3.10M |
| 2026-08-10 | $121.48 | +6.24% | $115.50 | $121.60 | $115.50 | 2.78M |
| 2026-08-07 | $114.35 | -2.04% | $114.40 | $115.77 | $111.89 | 2.04M |
| 2026-08-06 | $116.73 | +0.02% | $111.99 | $117.18 | $109.43 | 3.18M |
| 2026-08-05 | $116.71 | -1.19% | $118.47 | $118.67 | $115.76 | 2.69M |
| 2026-08-04 | $118.11 | -0.16% | $117.00 | $118.68 | $115.12 | 2.04M |
| 2026-08-03 | $118.30 | -5.50% | $123.00 | $123.97 | $117.72 | 2.17M |
| 2026-07-31 | $125.19 | -0.46% | $126.00 | $127.55 | $124.17 | 2.35M |
| 2026-07-30 | $125.77 | -1.24% | $125.56 | $127.19 | $124.54 | 1.57M |
| 2026-07-29 | $127.35 | +3.60% | $125.81 | $127.83 | $125.06 | 1.80M |
| 2026-07-28 | $122.92 | +2.62% | $121.49 | $123.64 | $120.86 | 2.18M |
| 2026-07-27 | $119.78 | -4.23% | $121.77 | $121.98 | $119.14 | 2.51M |
| 2026-07-24 | $125.07 | -1.29% | $126.49 | $127.00 | $123.04 | 1.42M |
| 2026-07-23 | $126.71 | -0.50% | $130.00 | $130.05 | $125.59 | 1.81M |
| 2026-07-22 | $127.35 | +3.57% | $125.84 | $127.48 | $124.81 | 2.04M |
| 2026-07-21 | $122.96 | -0.49% | $124.19 | $125.81 | $122.35 | 2.35M |
| 2026-07-20 | $123.57 | +1.77% | $121.10 | $125.38 | $120.77 | 2.80M |
| 2026-07-17 | $121.42 | +2.33% | $119.96 | $123.00 | $119.52 | 3.07M |
| 2026-07-16 | $118.66 | +0.71% | $119.52 | $121.71 | $118.34 | 2.15M |
| 2026-07-15 | $117.82 | -1.15% | $118.27 | $119.72 | $113.91 | 2.33M |
| 2026-07-14 | $119.19 | -1.43% | $121.71 | $122.41 | $118.95 | 1.85M |
| 2026-07-13 | $120.92 | +3.42% | $118.82 | $121.42 | $118.68 | 2.53M |
| 2026-07-10 | $116.92 | +2.54% | $114.88 | $116.98 | $113.32 | 1.12M |
| 2026-07-09 | $114.02 | -2.56% | $117.22 | $117.24 | $113.93 | 2.47M |
| 2026-07-08 | $117.02 | +1.81% | $116.32 | $118.18 | $114.00 | 4.00M |
| 2026-07-07 | $114.94 | +1.54% | $111.90 | $115.92 | $110.04 | 3.35M |
| 2026-07-06 | $113.20 | +2.41% | $109.69 | $114.44 | $109.66 | 3.14M |
| 2026-07-02 | $110.54 | +2.20% | $108.29 | $111.83 | $108.20 | 1.93M |
| 2026-07-01 | $108.16 | -0.09% | $108.41 | $110.35 | $107.50 | 2.59M |
| 2026-06-30 | $108.26 | +2.71% | $107.93 | $110.31 | $107.80 | 3.14M |
| 2026-06-29 | $105.40 | -0.28% | $105.70 | $106.75 | $104.46 | 2.22M |
| 2026-06-26 | $105.70 | +0.20% | $105.01 | $108.10 | $104.98 | 2.75M |
| 2026-06-25 | $105.49 | +2.33% | $102.19 | $105.77 | $101.09 | 3.07M |
| 2026-06-24 | $103.09 | +0.90% | $102.09 | $103.27 | $100.70 | 2.83M |
| 2026-06-23 | $102.17 | -1.38% | $102.93 | $103.69 | $101.64 | 2.04M |
| 2026-06-22 | $103.60 | +0.65% | $102.40 | $104.00 | $102.11 | 3.27M |
| 2026-06-18 | $102.93 | -2.76% | $104.76 | $104.93 | $101.43 | 5.34M |
| 2026-06-17 | $105.85 | +0.25% | $105.45 | $108.79 | $104.65 | 2.82M |
| 2026-06-16 | $105.59 | -1.23% | $105.61 | $106.99 | $104.86 | 2.78M |
| 2026-06-15 | $106.90 | -2.36% | $103.31 | $107.50 | $101.51 | 3.30M |
| 2026-06-12 | $109.48 | +2.74% | $106.37 | $110.11 | $106.37 | 2.49M |
| 2026-06-11 | $106.56 | -2.47% | $111.32 | $112.30 | $106.17 | 3.16M |
| 2026-06-10 | $109.26 | +0.63% | $108.30 | $110.52 | $107.14 | 2.56M |
| 2026-06-09 | $108.58 | -0.79% | $110.95 | $110.95 | $106.29 | 4.35M |
| 2026-06-08 | $109.45 | -3.56% | $113.31 | $113.56 | $109.28 | 2.85M |
| 2026-06-05 | $113.49 | -3.43% | $117.52 | $117.59 | $113.43 | 2.23M |
| 2026-06-04 | $117.52 | +0.79% | $115.71 | $118.60 | $114.44 | 1.82M |
| 2026-06-03 | $116.60 | +2.75% | $114.00 | $118.08 | $113.82 | 2.43M |
| 2026-06-02 | $113.48 | +0.16% | $114.34 | $115.50 | $113.23 | 1.69M |
| 2026-06-01 | $113.30 | +0.85% | $114.66 | $117.04 | $113.24 | 2.95M |
| 2026-05-29 | $112.35 | -3.56% | $115.65 | $116.36 | $111.27 | 4.55M |
| 2026-05-28 | $116.50 | +0.14% | $118.35 | $120.26 | $115.41 | 2.05M |
| 2026-05-27 | $116.34 | -2.37% | $117.59 | $118.25 | $113.17 | 2.69M |
| 2026-05-26 | $119.16 | -2.09% | $120.06 | $122.25 | $118.97 | 2.51M |
| 2026-05-22 | $121.70 | +0.01% | $120.68 | $123.16 | $119.75 | 1.62M |