MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
CF — CF Industries Holding, Inc.
NYSECF Industries Holding, Inc.
$115.01
+0.47(+0.41%)
- O
- 113.84
- H
- 116.16
- L
- 112.92
- V
- 1.88M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$115.01
Period Return+52.25%
Period High$141.96
Period Low$73.56
Avg Daily Volume2.94M
Total Trading Days365
CF — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $113.84 | $116.16 | $112.92 | $115.01 | +$0.47 | +0.41% | 1,881,094 | $115.19 | $112.92 $116.16 |
| Oct 1, 2026 | $114.33 | $115.76 | $111.83 | $114.54 | $-0.66 | -0.57% | 2,477,155 | $113.89 | $111.83 $115.76 |
| Sep 30, 2026 | $115.66 | $117.73 | $115.09 | $115.20 | $-0.51 | -0.44% | 2,121,934 | $116.21 | $115.09 $117.73 |
| Sep 29, 2026 | $114.83 | $117.62 | $114.03 | $115.71 | +$0.20 | +0.17% | 2,540,262 | $116.21 | $114.03 $117.62 |
| Sep 28, 2026 | $117.30 | $117.69 | $114.68 | $115.51 | +$0.84 | +0.73% | 2,875,858 | $115.76 | $114.68 $117.69 |
| Sep 25, 2026 | $117.83 | $117.98 | $114.38 | $114.67 | $-3.77 | -3.18% | 2,271,805 | $115.33 | $114.38 $117.98 |
| Sep 24, 2026 | $121.96 | $122.19 | $117.77 | $118.44 | $-2.20 | -1.82% | 1,980,072 | $119.37 | $117.77 $122.19 |
| Sep 23, 2026 | $121.70 | $122.61 | $120.46 | $120.64 | +$0.05 | +0.04% | 1,999,716 | $121.27 | $120.46 $122.61 |
| Sep 22, 2026 | $122.01 | $122.43 | $118.29 | $120.59 | $-2.68 | -2.17% | 3,850,536 | $120.36 | $118.29 $122.43 |
| Sep 21, 2026 | $126.59 | $127.65 | $122.21 | $123.27 | $-4.43 | -3.47% | 3,220,380 | $124.15 | $122.21 $127.65 |
| Sep 18, 2026 | $132.72 | $132.86 | $127.51 | $127.70 | $-6.12 | -4.57% | 4,629,599 | $128.43 | $127.51 $132.86 |
| Sep 17, 2026 | $130.28 | $134.50 | $130.00 | $133.82 | +$1.83 | +1.39% | 1,508,923 | $133.67 | $130.00 $134.50 |
| Sep 16, 2026 | $133.23 | $135.12 | $131.27 | $131.99 | $-3.55 | -2.62% | 1,648,202 | $132.83 | $131.27 $135.12 |
| Sep 15, 2026 | $130.50 | $137.04 | $130.09 | $135.54 | +$4.30 | +3.28% | 2,437,967 | $134.87 | $130.09 $137.04 |
| Sep 14, 2026 | $136.35 | $137.54 | $130.32 | $131.24 | $-1.83 | -1.38% | 2,127,443 | $132.40 | $130.32 $137.54 |
| Sep 11, 2026 | $132.60 | $136.89 | $132.00 | $133.07 | $-2.04 | -1.51% | 2,293,433 | $133.64 | $132.00 $136.89 |
| Sep 10, 2026 | $140.12 | $141.66 | $134.60 | $135.11 | $-3.00 | -2.17% | 2,842,587 | $136.25 | $134.60 $141.66 |
| Sep 9, 2026 | $137.88 | $139.50 | $135.71 | $138.11 | +$3.78 | +2.81% | 3,217,893 | $137.73 | $135.71 $139.50 |
| Sep 8, 2026 | $134.06 | $136.68 | $133.19 | $134.33 | +$0.98 | +0.73% | 2,401,784 | $134.87 | $133.19 $136.68 |
| Sep 4, 2026 | $135.43 | $135.97 | $131.64 | $133.35 | $-4.46 | -3.24% | 2,663,079 | $133.81 | $131.64 $135.97 |
| Sep 3, 2026 | $138.60 | $138.69 | $135.36 | $137.81 | $-1.46 | -1.05% | 2,270,459 | $137.46 | $135.36 $138.69 |
| Sep 2, 2026 | $133.57 | $141.27 | $131.29 | $139.27 | +$3.67 | +2.71% | 4,407,129 | $138.27 | $131.29 $141.27 |
| Sep 1, 2026 | $132.07 | $135.77 | $129.63 | $135.60 | +$5.57 | +4.28% | 3,835,841 | $133.63 | $129.63 $135.77 |
| Aug 31, 2026 | $127.87 | $132.22 | $126.72 | $130.03 | +$4.24 | +3.37% | 3,265,931 | $129.46 | $126.72 $132.22 |
| Aug 28, 2026 | $126.71 | $129.25 | $124.50 | $125.79 | +$0.08 | +0.06% | 1,537,303 | $125.82 | $124.50 $129.25 |
| Aug 27, 2026 | $124.95 | $127.37 | $122.19 | $125.71 | +$0.01 | +0.01% | 2,185,208 | $124.92 | $122.19 $127.37 |
| Aug 26, 2026 | $126.05 | $128.67 | $124.24 | $125.70 | $-1.56 | -1.23% | 1,949,901 | $126.22 | $124.24 $128.67 |
| Aug 25, 2026 | $126.44 | $128.93 | $125.76 | $127.26 | $-1.98 | -1.53% | 2,141,561 | $127.36 | $125.76 $128.93 |
| Aug 24, 2026 | $129.99 | $132.55 | $127.82 | $129.24 | $-0.36 | -0.28% | 2,034,746 | $129.72 | $127.82 $132.55 |
| Aug 21, 2026 | $127.43 | $131.70 | $127.22 | $129.60 | +$3.90 | +3.10% | 3,904,300 | $129.96 | $127.22 $131.70 |