CF Industries Holdings, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-08-21	83.290	83.290	81.470	81.790	11.276	3,494,000
2009-08-20	81.800	82.840	81.370	81.870	11.287	2,247,500
2009-08-19	80.200	82.940	80.200	82.100	11.319	2,259,500
2009-08-18	79.990	81.980	79.670	81.480	11.234	3,020,500
2009-08-17	80.530	80.860	78.500	79.420	10.949	3,161,500
2009-08-14	83.370	83.440	81.850	82.870	11.425	2,805,500
2009-08-13	83.460	84.000	82.570	83.150	11.464	3,805,500
2009-08-12	81.060	83.070	81.060	82.430	11.364	1,768,500
2009-08-11	81.810	82.690	80.760	81.550	11.229	3,842,500
2009-08-10	82.960	83.480	81.510	82.030	11.295	4,448,000
2009-08-07	84.590	84.590	81.970	83.360	11.479	3,228,500
2009-08-06	83.230	83.550	82.320	83.140	11.448	4,120,500
2009-08-05	80.900	83.900	79.550	82.740	11.393	9,848,000
2009-08-04	80.520	81.520	79.330	80.010	11.017	3,027,500
2009-08-03	80.000	81.810	79.790	81.550	11.229	3,718,500
2009-07-31	78.960	79.890	78.350	78.940	10.870	3,219,500
2009-07-30	79.540	80.230	78.850	79.070	10.888	3,116,500
2009-07-29	79.120	79.120	77.170	77.900	10.727	5,270,000
2009-07-28	80.220	80.660	76.830	79.350	10.926	14,511,500
2009-07-27	78.270	79.860	77.600	78.810	10.852	6,226,000
2009-07-24	76.050	78.220	76.050	78.070	10.750	4,369,500
2009-07-23	73.400	77.080	73.210	76.790	10.574	9,347,500
2009-07-22	72.910	74.460	72.910	73.730	10.153	4,004,000
2009-07-21	75.160	75.160	72.690	73.900	10.176	3,580,000
2009-07-20	73.050	73.990	72.170	73.660	10.143	4,024,500
2009-07-17	73.400	74.530	72.030	72.980	10.049	6,421,000
2009-07-16	72.000	73.770	72.000	73.270	10.089	5,657,000
2009-07-15	71.130	71.330	69.570	71.220	9.807	4,459,500
2009-07-14	70.930	71.740	69.190	69.730	9.602	4,922,000
2009-07-13	69.460	70.850	67.940	70.690	9.734	3,376,500
2009-07-10	71.330	72.950	68.500	69.620	9.587	6,984,500
2009-07-09	71.710	72.450	70.970	71.930	9.905	2,261,500
2009-07-08	70.740	72.150	69.840	70.730	9.739	3,990,000
2009-07-07	72.920	73.640	71.590	71.700	9.873	3,985,500
2009-07-06	73.300	73.660	72.310	73.410	10.109	2,456,000
2009-07-02	72.570	75.500	72.570	74.290	10.230	3,723,000
2009-07-01	74.890	75.330	73.850	74.010	10.191	2,552,500
2009-06-30	74.950	75.330	74.000	74.140	10.209	4,914,500
2009-06-29	74.910	76.120	74.400	75.650	10.417	9,296,000
2009-06-26	74.580	76.420	74.490	76.190	10.491	8,285,500
2009-06-25	73.490	76.000	72.930	76.000	10.465	6,279,000
2009-06-24	74.140	74.520	73.150	73.960	10.184	9,575,500
2009-06-23	71.770	73.000	70.720	72.880	10.036	17,110,500
2009-06-22	73.780	75.010	69.320	69.320	9.545	10,497,500
2009-06-19	75.070	76.010	74.300	74.990	10.326	5,507,500
2009-06-18	75.270	75.500	73.110	74.330	10.235	13,037,500
2009-06-17	76.570	76.940	74.000	74.480	10.256	11,179,000
2009-06-16	80.740	81.220	78.000	78.700	10.837	7,717,000
2009-06-15	81.160	81.220	79.560	80.010	11.017	3,238,500
2009-06-12	82.130	83.710	80.980	82.500	11.360	5,543,000
2009-06-11	81.100	84.240	80.340	82.840	11.407	7,471,500
2009-06-10	80.840	81.880	79.000	80.330	11.061	6,388,000
2009-06-09	78.800	80.460	77.930	80.170	11.039	5,118,500
2009-06-08	77.850	78.720	76.150	78.490	10.808	4,076,500
2009-06-05	80.140	80.200	77.440	78.350	10.789	5,448,500
2009-06-04	78.430	80.340	77.900	79.460	10.942	8,432,000
2009-06-03	77.950	78.000	74.140	77.860	10.721	18,507,000
2009-06-02	80.110	81.310	78.920	79.910	11.004	6,034,000
2009-06-01	79.440	80.990	79.220	80.310	11.059	9,941,000
2009-05-29	79.340	79.670	77.010	77.640	10.691	15,377,000

← NewerPage 73 of 79 · 4,734 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.