CF Industries Holdings, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-07-20	26.590	27.100	26.190	26.610	20.140	4,148,300
2016-07-19	27.200	27.280	26.350	26.550	20.095	5,392,000
2016-07-18	27.340	27.820	26.410	27.690	20.958	3,904,700
2016-07-15	27.990	28.020	27.030	27.440	20.769	4,032,100
2016-07-14	27.460	28.320	27.330	27.870	21.094	7,391,400
2016-07-13	26.070	27.010	25.630	26.920	20.375	4,906,700
2016-07-12	25.000	26.490	24.880	26.030	19.701	4,371,900
2016-07-11	25.020	25.360	24.620	24.670	18.672	3,699,000
2016-07-08	24.150	24.970	23.850	24.860	18.816	3,839,000
2016-07-07	23.910	24.320	23.380	23.500	17.786	3,029,800
2016-07-06	23.320	23.780	22.750	23.750	17.976	4,798,300
2016-07-05	24.090	24.240	23.250	23.540	17.817	3,709,800
2016-07-01	23.920	24.420	23.760	24.220	18.331	4,839,400
2016-06-30	24.360	24.840	23.630	24.100	18.241	4,517,800
2016-06-29	24.470	24.630	23.960	24.340	18.422	5,769,300
2016-06-28	23.860	24.480	23.600	24.060	18.210	6,589,500
2016-06-27	24.940	24.970	23.150	23.480	17.771	7,575,800
2016-06-24	26.540	26.620	24.760	25.430	19.247	11,112,200
2016-06-23	27.190	27.660	26.830	27.640	20.920	4,862,500
2016-06-22	27.500	27.770	26.970	27.020	20.451	3,785,900
2016-06-21	27.870	28.050	27.150	27.310	20.670	4,617,900
2016-06-20	28.540	29.250	27.910	27.960	21.162	3,462,700
2016-06-17	27.650	28.730	27.630	28.350	21.457	6,613,200
2016-06-16	27.400	27.800	26.550	27.590	20.882	4,312,900
2016-06-15	27.820	28.330	27.250	27.680	20.950	4,606,300
2016-06-14	28.580	29.170	27.430	27.730	20.988	4,068,000
2016-06-13	29.430	30.070	28.580	28.620	21.662	3,452,300
2016-06-10	29.400	30.030	28.830	29.230	22.123	4,878,800
2016-06-09	30.590	30.590	29.470	29.790	22.547	4,885,900
2016-06-08	31.970	32.080	30.580	31.080	23.524	3,669,000
2016-06-07	31.390	32.420	31.300	31.960	24.190	6,240,700
2016-06-06	29.450	31.160	29.200	31.150	23.577	7,725,100
2016-06-03	27.930	28.700	27.610	28.610	21.654	4,223,300
2016-06-02	27.640	28.270	27.500	27.980	21.177	6,262,400
2016-06-01	27.660	27.730	27.000	27.640	20.920	3,921,000
2016-05-31	27.700	27.740	27.000	27.660	20.935	6,090,900
2016-05-27	28.900	29.360	27.520	27.700	20.965	6,984,100
2016-05-26	29.960	30.150	28.860	28.960	21.919	6,052,400
2016-05-25	28.000	29.700	27.900	29.520	22.343	7,885,300
2016-05-24	29.510	29.600	27.380	27.610	20.897	12,225,600
2016-05-23	30.060	30.760	29.500	29.850	22.593	8,479,100
2016-05-20	28.800	29.040	28.320	28.590	21.639	4,374,900
2016-05-19	28.630	29.220	28.230	28.740	21.752	3,459,100
2016-05-18	29.070	29.740	28.360	28.580	21.631	3,720,900
2016-05-17	28.350	29.240	28.300	29.120	22.040	3,500,500
2016-05-16	27.790	28.800	27.780	28.620	21.662	3,367,900
2016-05-13	27.920	28.260	27.150	27.650	20.927	4,671,700
2016-05-12	30.290	30.420	27.580	27.850	21.079	5,469,800
2016-05-11	30.050	30.290	29.120	29.460	22.297	3,785,100
2016-05-10	30.390	30.810	28.880	30.500	22.857	5,296,000
2016-05-09	30.980	31.150	30.320	30.410	22.790	2,339,800
2016-05-06	30.490	31.760	30.450	31.000	23.232	2,945,400
2016-05-05	31.000	32.040	30.030	30.790	23.075	7,510,900
2016-05-04	31.150	32.200	30.800	32.110	24.064	5,012,600
2016-05-03	32.950	33.030	31.190	31.670	23.734	3,431,500
2016-05-02	33.160	33.480	32.210	33.340	24.986	2,476,200
2016-04-29	34.130	34.560	32.710	33.070	24.784	2,902,900
2016-04-28	33.120	35.170	32.690	34.320	25.720	3,609,600
2016-04-27	33.670	33.840	32.490	33.790	25.323	3,059,800
2016-04-26	33.210	34.100	33.070	33.690	25.248	2,266,500

← NewerPage 44 of 79 · 4,733 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.