CF Industries Holdings, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-05-28	80.530	81.240	78.120	78.390	10.794	11,438,000
2009-05-27	82.250	83.220	79.220	79.220	10.909	11,947,000
2009-05-26	79.510	83.190	79.510	83.060	11.437	6,723,500
2009-05-22	81.030	82.340	79.920	80.760	11.121	6,560,000
2009-05-21	80.030	80.230	78.280	79.920	11.005	11,342,000
2009-05-20	83.050	84.610	81.280	81.400	11.209	10,395,000
2009-05-19	81.950	83.530	81.300	81.560	11.231	10,851,000
2009-05-18	80.480	82.620	79.870	82.340	11.338	12,958,000
2009-05-15	77.500	80.500	77.500	79.750	10.982	13,710,500
2009-05-14	75.680	77.840	75.640	77.680	10.696	10,879,500
2009-05-13	76.720	78.330	74.290	77.130	10.621	13,692,000
2009-05-12	76.330	78.050	75.520	77.300	10.644	16,026,000
2009-05-11	76.710	77.580	74.310	75.920	10.440	19,351,500
2009-05-08	73.430	73.990	71.660	73.810	10.150	6,883,500
2009-05-07	75.010	75.320	71.800	72.220	9.932	10,630,000
2009-05-06	76.010	76.010	72.230	73.910	10.164	9,620,000
2009-05-05	75.370	76.060	73.590	75.220	10.344	5,753,500
2009-05-04	75.980	76.500	74.650	75.350	10.362	8,343,500
2009-05-01	72.040	76.250	71.730	74.860	10.295	8,427,500
2009-04-30	73.000	73.840	71.370	72.050	9.908	5,924,000
2009-04-29	70.250	72.910	70.100	72.360	9.951	6,130,000
2009-04-28	68.420	70.740	68.400	69.680	9.582	3,763,500
2009-04-27	68.870	70.580	68.080	69.830	9.603	6,679,000
2009-04-24	68.390	72.020	68.180	71.090	9.776	10,626,000
2009-04-23	66.140	67.920	64.840	66.910	9.201	9,169,000
2009-04-22	66.510	68.890	65.790	66.200	9.104	8,003,500
2009-04-21	66.390	68.950	66.390	67.120	9.230	11,027,000
2009-04-20	69.000	69.000	66.910	67.390	9.267	11,123,000
2009-04-17	73.430	73.730	69.790	69.950	9.619	14,660,000
2009-04-16	75.010	75.380	72.820	73.320	10.083	7,848,000
2009-04-15	72.750	74.670	72.510	74.490	10.244	8,673,500
2009-04-14	72.080	74.340	72.080	73.710	10.136	10,431,000
2009-04-13	71.640	73.590	71.450	72.970	10.035	6,862,000
2009-04-09	72.750	73.170	71.690	73.030	10.043	7,428,500
2009-04-08	68.720	71.500	68.710	71.300	9.805	9,148,000
2009-04-07	72.020	72.290	70.050	70.300	9.668	8,855,500
2009-04-06	72.780	73.110	71.500	72.710	9.999	11,990,000
2009-04-03	72.500	74.540	72.000	74.540	10.251	8,981,000
2009-04-02	73.000	74.380	72.150	72.670	9.993	14,666,000
2009-04-01	69.500	72.790	69.500	72.480	9.967	13,345,500
2009-03-31	71.260	72.220	70.230	71.130	9.782	9,455,000
2009-03-30	71.990	71.990	69.780	70.390	9.680	14,098,000
2009-03-27	73.140	74.880	72.580	73.300	10.080	14,600,000
2009-03-26	75.150	75.150	71.950	74.000	10.176	13,713,500
2009-03-25	74.160	74.160	71.040	73.220	10.069	14,624,500
2009-03-24	70.080	74.170	69.340	72.300	9.943	14,508,500
2009-03-23	69.100	71.650	67.740	71.190	9.790	11,684,500
2009-03-20	69.950	70.020	67.680	67.680	9.307	16,402,500
2009-03-19	70.790	71.660	69.120	69.420	9.546	16,935,500
2009-03-18	68.350	69.970	66.190	69.170	9.512	22,445,500
2009-03-17	68.470	69.450	67.000	69.020	9.491	16,132,500
2009-03-16	68.330	70.680	67.500	68.700	9.447	20,746,500
2009-03-13	67.560	69.500	66.710	68.610	9.435	15,936,500
2009-03-12	67.660	67.660	64.950	67.380	9.266	20,520,500
2009-03-11	64.860	68.900	64.380	68.160	9.373	24,647,500
2009-03-10	63.200	65.570	62.850	64.250	8.836	22,596,000
2009-03-09	58.510	62.970	57.600	61.560	8.466	23,402,000
2009-03-06	61.810	62.090	58.600	60.590	8.332	25,552,000
2009-03-05	61.830	63.410	59.950	60.890	8.373	19,426,000
2009-03-04	63.010	64.500	61.840	62.740	8.628	28,831,500

← NewerPage 74 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.