CF Industries Holdings, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 77.570 | 79.270 | 77.570 | 78.710 | 74.839 | 1,879,000 |
| 2024-05-24 | 78.500 | 78.610 | 77.060 | 77.510 | 73.698 | 1,867,500 |
| 2024-05-23 | 79.430 | 79.520 | 77.780 | 78.260 | 74.411 | 2,838,200 |
| 2024-05-22 | 77.720 | 80.920 | 77.060 | 79.680 | 75.761 | 2,263,400 |
| 2024-05-21 | 78.360 | 79.400 | 77.590 | 78.580 | 74.715 | 1,587,600 |
| 2024-05-20 | 76.150 | 79.220 | 76.150 | 78.560 | 74.696 | 1,966,600 |
| 2024-05-17 | 77.280 | 77.400 | 75.740 | 76.220 | 72.472 | 1,285,500 |
| 2024-05-16 | 74.810 | 77.520 | 74.460 | 77.320 | 73.517 | 2,681,300 |
| 2024-05-15 | 74.720 | 75.340 | 74.020 | 74.820 | 71.140 | 1,653,000 |
| 2024-05-14 | 73.970 | 74.520 | 73.940 | 74.380 | 70.722 | 1,263,300 |
| 2024-05-13 | 74.330 | 75.490 | 73.920 | 74.260 | 70.133 | 1,886,100 |
| 2024-05-10 | 74.640 | 75.160 | 73.830 | 73.950 | 69.840 | 1,283,900 |
| 2024-05-09 | 73.600 | 74.660 | 73.320 | 74.290 | 70.161 | 1,673,300 |
| 2024-05-08 | 74.400 | 74.620 | 73.040 | 73.250 | 69.179 | 3,092,500 |
| 2024-05-07 | 74.450 | 75.240 | 74.210 | 74.990 | 70.822 | 2,882,800 |
| 2024-05-06 | 74.660 | 75.340 | 73.920 | 74.510 | 70.369 | 2,433,900 |
| 2024-05-03 | 74.110 | 75.170 | 73.410 | 74.090 | 69.972 | 2,360,700 |
| 2024-05-02 | 76.500 | 76.500 | 73.130 | 73.870 | 69.764 | 4,327,100 |
| 2024-05-01 | 78.900 | 79.120 | 77.500 | 77.970 | 73.636 | 1,889,300 |
| 2024-04-30 | 80.880 | 80.880 | 78.840 | 78.970 | 74.581 | 1,869,500 |
| 2024-04-29 | 80.480 | 81.410 | 79.690 | 80.830 | 76.337 | 1,222,100 |
| 2024-04-26 | 79.660 | 80.090 | 78.980 | 80.000 | 75.553 | 1,380,400 |
| 2024-04-25 | 79.090 | 80.000 | 78.290 | 79.970 | 75.525 | 1,507,300 |
| 2024-04-24 | 78.450 | 79.410 | 78.060 | 79.250 | 74.845 | 1,416,200 |
| 2024-04-23 | 78.270 | 79.490 | 77.940 | 78.540 | 74.175 | 1,606,900 |
| 2024-04-22 | 79.050 | 79.450 | 78.310 | 78.800 | 74.420 | 1,400,000 |
| 2024-04-19 | 79.640 | 80.650 | 79.300 | 79.470 | 75.053 | 1,503,900 |
| 2024-04-18 | 80.600 | 81.190 | 79.200 | 79.590 | 75.166 | 4,194,400 |
| 2024-04-17 | 78.190 | 78.360 | 77.100 | 77.800 | 73.476 | 1,839,200 |
| 2024-04-16 | 78.110 | 78.810 | 77.670 | 77.750 | 73.429 | 2,027,600 |
| 2024-04-15 | 78.380 | 79.460 | 77.630 | 78.070 | 73.731 | 2,419,600 |
| 2024-04-12 | 79.790 | 80.830 | 77.940 | 78.100 | 73.759 | 3,429,800 |
| 2024-04-11 | 80.650 | 81.020 | 79.870 | 80.840 | 76.347 | 2,348,000 |
| 2024-04-10 | 79.480 | 81.090 | 78.850 | 80.890 | 76.394 | 3,303,900 |
| 2024-04-09 | 80.000 | 81.420 | 79.500 | 81.120 | 76.611 | 2,607,500 |
| 2024-04-08 | 85.210 | 85.480 | 79.680 | 79.790 | 75.355 | 4,609,500 |
| 2024-04-05 | 85.320 | 86.190 | 84.340 | 85.110 | 80.379 | 2,755,300 |
| 2024-04-04 | 83.660 | 86.270 | 82.840 | 86.180 | 81.390 | 3,585,300 |
| 2024-04-03 | 83.020 | 83.440 | 82.450 | 83.210 | 78.585 | 1,543,200 |
| 2024-04-02 | 83.540 | 85.050 | 82.330 | 82.940 | 78.330 | 1,746,100 |
| 2024-04-01 | 83.500 | 83.760 | 82.670 | 83.330 | 78.698 | 1,424,800 |
| 2024-03-28 | 82.830 | 83.940 | 81.920 | 83.210 | 78.585 | 2,325,200 |
| 2024-03-27 | 82.200 | 82.900 | 81.830 | 82.610 | 78.018 | 2,419,900 |
| 2024-03-26 | 82.950 | 83.560 | 81.800 | 81.810 | 77.263 | 2,441,800 |
| 2024-03-25 | 84.090 | 84.580 | 82.750 | 83.010 | 78.396 | 2,381,900 |
| 2024-03-22 | 85.800 | 86.320 | 83.340 | 83.660 | 79.010 | 2,298,500 |
| 2024-03-21 | 86.390 | 86.850 | 85.190 | 85.650 | 80.889 | 2,275,600 |
| 2024-03-20 | 86.100 | 87.040 | 85.330 | 86.140 | 81.352 | 2,396,100 |
| 2024-03-19 | 85.940 | 86.430 | 85.030 | 86.290 | 81.494 | 2,641,600 |
| 2024-03-18 | 84.120 | 86.420 | 83.290 | 85.980 | 81.201 | 3,171,600 |
| 2024-03-15 | 83.530 | 85.100 | 83.180 | 83.420 | 78.783 | 16,560,700 |
| 2024-03-14 | 84.370 | 84.930 | 83.280 | 83.870 | 79.208 | 2,667,400 |
| 2024-03-13 | 85.730 | 86.330 | 84.630 | 84.680 | 79.973 | 2,443,000 |
| 2024-03-12 | 85.360 | 85.710 | 84.420 | 85.410 | 80.663 | 2,567,600 |
| 2024-03-11 | 84.080 | 85.160 | 83.440 | 85.070 | 80.342 | 2,033,500 |
| 2024-03-08 | 84.020 | 85.620 | 83.270 | 84.340 | 79.652 | 3,233,100 |
| 2024-03-07 | 82.190 | 84.400 | 81.770 | 83.880 | 79.218 | 2,535,900 |
| 2024-03-06 | 81.910 | 83.300 | 80.940 | 81.580 | 77.046 | 3,852,000 |
| 2024-03-05 | 79.720 | 81.240 | 79.340 | 79.520 | 75.100 | 2,841,100 |
| 2024-03-04 | 82.430 | 83.220 | 79.810 | 79.860 | 75.421 | 4,053,700 |
Stock splits
| Date | Split (new : old) |
|---|---|
| 2015-06-18 | 5:1 |
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-14 | 0.6000 USD |
| 2026-05-15 | 0.5000 USD |
| 2026-02-13 | 0.5000 USD |
| 2025-11-14 | 0.5000 USD |
| 2025-08-15 | 0.5000 USD |
| 2025-05-15 | 0.5000 USD |
| 2025-02-14 | 0.5000 USD |
| 2024-11-15 | 0.5000 USD |
| 2024-08-15 | 0.5000 USD |
| 2024-05-14 | 0.5000 USD |
| 2024-02-14 | 0.5000 USD |
| 2023-11-14 | 0.4000 USD |
| 2023-08-14 | 0.4000 USD |
| 2023-05-12 | 0.4000 USD |
| 2023-02-14 | 0.4000 USD |
| 2022-11-14 | 0.4000 USD |
| 2022-08-12 | 0.4000 USD |
| 2022-05-13 | 0.4000 USD |
| 2022-02-14 | 0.3000 USD |
| 2021-11-12 | 0.3000 USD |
| 2021-08-13 | 0.3000 USD |
| 2021-05-14 | 0.3000 USD |
| 2021-02-12 | 0.3000 USD |
| 2020-11-13 | 0.3000 USD |
| 2020-08-14 | 0.3000 USD |
| 2020-05-14 | 0.3000 USD |
| 2020-02-13 | 0.3000 USD |
| 2019-11-14 | 0.3000 USD |
| 2019-08-14 | 0.3000 USD |
| 2019-05-14 | 0.3000 USD |
| 2019-02-14 | 0.3000 USD |
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.