CF Industries Holdings, Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-30	84.790	86.830	83.590	85.730	78.200	2,825,200
2022-06-29	88.200	89.100	85.220	86.370	78.783	2,325,800
2022-06-28	88.650	90.740	86.870	87.820	80.106	2,411,500
2022-06-27	84.500	87.340	83.720	86.820	79.194	2,772,700
2022-06-24	81.500	85.150	80.380	83.320	76.001	8,492,100
2022-06-23	88.680	89.030	80.350	80.600	73.520	4,906,800
2022-06-22	87.680	90.170	87.220	88.580	80.799	4,334,800
2022-06-21	88.930	91.520	88.860	90.730	82.760	4,391,700
2022-06-17	87.870	90.400	86.300	86.930	79.294	8,468,100
2022-06-16	89.310	95.450	89.010	90.610	82.651	5,236,200
2022-06-15	92.460	94.260	90.200	92.070	83.983	4,799,900
2022-06-14	87.360	94.770	87.360	93.250	85.059	5,720,500
2022-06-13	86.130	88.940	84.600	86.390	78.802	4,311,100
2022-06-10	88.610	92.440	87.310	87.720	80.015	3,466,100
2022-06-09	89.000	91.660	87.460	88.890	81.082	4,250,100
2022-06-08	90.000	93.470	88.480	89.840	81.949	4,520,400
2022-06-07	93.300	94.120	91.960	92.400	84.284	3,898,300
2022-06-06	96.750	97.070	93.430	94.310	86.026	2,877,100
2022-06-03	96.720	97.060	94.070	95.860	87.440	1,980,900
2022-06-02	95.570	98.840	94.890	97.510	88.945	2,145,500
2022-06-01	98.930	99.500	94.140	95.510	87.121	2,877,400
2022-05-31	97.700	101.71	96.840	98.770	90.094	6,283,200
2022-05-27	95.950	95.950	92.130	95.720	87.312	4,033,400
2022-05-26	99.740	100.49	95.110	96.710	88.215	3,553,000
2022-05-25	98.940	102.23	98.540	100.57	91.736	2,267,000
2022-05-24	100.00	100.98	98.270	100.12	91.326	2,294,600
2022-05-23	96.570	101.67	96.240	101.09	92.210	2,593,400
2022-05-20	101.67	102.24	92.680	95.790	87.376	3,684,400
2022-05-19	100.19	102.39	97.560	100.35	91.535	3,020,700
2022-05-18	107.83	108.50	99.420	101.61	92.685	3,940,100
2022-05-17	108.90	109.50	102.63	108.45	98.924	3,082,200
2022-05-16	106.11	110.36	105.36	107.01	97.610	3,192,200
2022-05-13	100.83	106.45	100.55	103.86	94.737	3,517,600
2022-05-12	95.830	99.130	93.290	98.630	89.602	2,826,600
2022-05-11	94.760	98.040	93.250	95.590	86.840	3,358,300
2022-05-10	93.210	95.510	90.310	93.350	84.805	2,770,400
2022-05-09	97.010	97.310	90.060	90.880	82.561	3,551,000
2022-05-06	100.36	100.84	95.840	99.820	90.683	2,944,900
2022-05-05	102.56	106.68	97.010	100.29	91.110	3,735,300
2022-05-04	101.96	102.30	98.360	102.03	92.690	2,864,900
2022-05-03	95.850	102.31	95.320	100.66	91.446	2,763,700
2022-05-02	96.260	98.790	94.840	96.440	87.612	2,795,400
2022-04-29	99.580	100.90	96.410	96.830	87.966	2,980,500
2022-04-28	97.190	99.220	94.950	98.540	89.520	1,976,600
2022-04-27	95.910	97.880	92.720	97.110	88.221	2,378,200
2022-04-26	96.420	98.890	92.750	95.000	86.304	4,388,100
2022-04-25	94.730	95.800	90.270	94.450	85.804	5,061,500
2022-04-22	99.120	102.08	96.330	96.940	88.066	3,684,000
2022-04-21	106.24	106.24	98.800	99.360	90.265	3,313,600
2022-04-20	105.99	107.31	101.83	106.14	96.424	3,175,900
2022-04-19	109.85	110.60	105.56	107.00	97.206	3,646,700
2022-04-18	108.29	111.68	106.66	110.03	99.958	2,700,300
2022-04-14	107.43	110.40	106.66	108.41	98.486	3,082,800
2022-04-13	112.17	113.49	105.12	109.01	99.032	3,211,700
2022-04-12	108.45	110.85	107.30	109.82	99.767	3,141,900
2022-04-11	108.00	108.16	104.02	107.05	97.251	2,656,700
2022-04-08	107.31	110.40	105.34	108.21	98.305	3,849,400
2022-04-07	103.00	106.19	102.94	105.21	95.579	2,840,600
2022-04-06	104.39	109.69	102.04	102.39	93.018	4,766,200
2022-04-05	102.82	104.98	101.96	102.77	93.363	3,040,900

← NewerPage 19 of 79 · 4,730 trading daysOlder →

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.