CF Industries Holdings, Inc. (CF) stock
CFNYSEAgricultural ChemicalsFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 6, 2026Score 17/3044% below fair value
$123.30+5.21 (+4.41%)
Close on Oct 30, 2026Market cap $18.66BP/E 9.1Yield 1.62%
Price history
CF Industries share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$123.30
+4.41% on the day
52-week range
$75.42 – $141.96
-13.1% from the high
Change over 52 weeks
+48.9%
From $82.81 on Oct 30, 2025
Average volume
2.46M
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $118.55 | $123.58 | $118.40 | $123.30 | +4.41% | 1,659,966 |
| Oct 29, 2026 | $120.12 | $121.19 | $116.53 | $118.09 | -1.53% | 1,508,810 |
| Oct 28, 2026 | $119.00 | $120.46 | $118.62 | $119.92 | -0.51% | 1,330,054 |
| Oct 27, 2026 | $120.82 | $122.36 | $119.84 | $120.54 | -0.25% | 1,371,177 |
| Oct 26, 2026 | $119.84 | $123.06 | $119.42 | $120.84 | +0.13% | 1,671,321 |
| Oct 23, 2026 | $119.41 | $121.97 | $118.79 | $120.68 | +1.79% | 2,034,709 |
| Oct 22, 2026 | $117.22 | $119.27 | $116.25 | $118.56 | +1.94% | 1,667,949 |
| Oct 21, 2026 | $117.82 | $118.77 | $114.05 | $116.30 | -1.38% | 2,617,436 |
| Oct 20, 2026 | $120.00 | $121.86 | $115.43 | $117.93 | -0.49% | 2,086,235 |
| Oct 19, 2026 | $120.16 | $121.65 | $117.56 | $118.51 | -1.94% | 1,493,066 |
| Oct 16, 2026 | $120.06 | $121.50 | $118.80 | $120.85 | +0.90% | 1,725,311 |
| Oct 15, 2026 | $119.95 | $121.99 | $118.38 | $119.77 | +0.26% | 3,180,457 |
| Oct 14, 2026 | $117.67 | $121.06 | $116.81 | $119.46 | +1.88% | 2,368,701 |
| Oct 13, 2026 | $115.00 | $117.40 | $114.46 | $117.25 | +2.33% | 2,595,972 |
| Oct 12, 2026 | $112.50 | $115.07 | $112.42 | $114.58 | +2.73% | 2,251,980 |
| Oct 9, 2026 | $114.13 | $118.52 | $110.61 | $111.54 | -1.80% | 4,810,067 |
| Oct 8, 2026 | $116.60 | $117.33 | $113.19 | $113.58 | -0.75% | 2,981,651 |
| Oct 7, 2026 | $116.86 | $118.07 | $114.09 | $114.44 | -1.36% | 2,708,856 |
| Oct 6, 2026 | $115.50 | $116.96 | $115.00 | $116.02 | 0.00% | 2,462,746 |
| Oct 5, 2026 | $115.49 | $118.16 | $114.28 | $116.02 | +0.88% | 2,089,371 |
| Oct 2, 2026 | $113.84 | $116.16 | $112.92 | $115.01 | +0.41% | 1,891,917 |
| Oct 1, 2026 | $114.33 | $115.76 | $111.83 | $114.54 | -0.57% | 2,477,158 |
| Sep 30, 2026 | $115.66 | $117.73 | $115.09 | $115.20 | -0.44% | 2,121,934 |
| Sep 29, 2026 | $114.83 | $117.62 | $114.03 | $115.71 | +0.17% | 2,540,262 |
| Sep 28, 2026 | $117.30 | $117.69 | $114.68 | $115.51 | +0.73% | 2,875,857 |
| Sep 25, 2026 | $117.83 | $117.98 | $114.38 | $114.67 | -3.18% | 2,271,804 |
| Sep 24, 2026 | $121.96 | $122.19 | $117.77 | $118.44 | -1.82% | 1,980,072 |
| Sep 23, 2026 | $121.70 | $122.61 | $120.46 | $120.64 | +0.04% | 1,999,716 |
| Sep 22, 2026 | $122.01 | $122.43 | $118.29 | $120.59 | -2.17% | 3,850,536 |
| Sep 21, 2026 | $126.59 | $127.65 | $122.21 | $123.27 | -3.47% | 3,220,380 |
| Sep 18, 2026 | $132.72 | $132.86 | $127.51 | $127.70 | -4.57% | 4,629,598 |
| Sep 17, 2026 | $130.28 | $134.50 | $130.00 | $133.82 | +1.39% | 1,508,921 |
| Sep 16, 2026 | $133.23 | $135.12 | $131.27 | $131.99 | -2.62% | 1,648,200 |
| Sep 15, 2026 | $130.50 | $137.04 | $130.09 | $135.54 | +3.28% | 3,133,032 |
| Sep 14, 2026 | $136.35 | $137.54 | $130.32 | $131.24 | -1.38% | 2,128,267 |
| Sep 11, 2026 | $132.60 | $136.89 | $132.00 | $133.07 | -1.51% | 2,293,431 |
| Sep 10, 2026 | $140.12 | $141.66 | $134.60 | $135.11 | -2.17% | 2,842,586 |
| Sep 9, 2026 | $137.88 | $139.50 | $135.71 | $138.11 | +2.81% | 3,217,893 |
| Sep 8, 2026 | $134.06 | $136.68 | $133.19 | $134.33 | +0.73% | 2,401,784 |
| Sep 4, 2026 | $135.43 | $135.97 | $131.64 | $133.35 | -3.24% | 2,663,079 |
| Sep 3, 2026 | $138.60 | $138.69 | $135.36 | $137.81 | -1.05% | 2,270,457 |
| Sep 2, 2026 | $133.57 | $141.27 | $131.29 | $139.27 | +2.71% | 4,508,443 |
| Sep 1, 2026 | $132.07 | $135.77 | $129.63 | $135.60 | +4.28% | 3,835,839 |
| Aug 31, 2026 | $127.87 | $132.22 | $126.72 | $130.03 | +3.37% | 3,261,331 |
| Aug 28, 2026 | $126.71 | $129.25 | $124.50 | $125.79 | +0.06% | 1,537,303 |
| Aug 27, 2026 | $124.95 | $127.37 | $122.19 | $125.71 | +0.01% | 2,185,208 |
| Aug 26, 2026 | $126.05 | $128.67 | $124.24 | $125.70 | -1.23% | 1,949,901 |
| Aug 25, 2026 | $126.44 | $128.93 | $125.76 | $127.26 | -1.53% | 2,141,561 |
| Aug 24, 2026 | $129.99 | $132.55 | $127.82 | $129.24 | -0.28% | 2,034,746 |
| Aug 21, 2026 | $127.43 | $131.70 | $127.22 | $129.60 | +3.10% | 3,904,299 |
| Aug 20, 2026 | $121.59 | $129.18 | $121.50 | $125.70 | +5.61% | 3,315,975 |
| Aug 19, 2026 | $120.54 | $123.88 | $118.93 | $119.02 | -0.58% | 2,349,104 |
| Aug 18, 2026 | $120.41 | $121.99 | $119.00 | $119.72 | +1.65% | 2,439,335 |
| Aug 17, 2026 | $118.24 | $119.13 | $116.74 | $117.78 | -0.44% | 2,030,306 |
| Aug 14, 2026 | $117.46 | $119.11 | $117.07 | $118.30 | +1.07% | 1,277,137 |
| Aug 13, 2026 | $117.66 | $120.55 | $116.09 | $117.05 | -2.47% | 2,065,457 |
| Aug 12, 2026 | $115.76 | $120.18 | $113.81 | $120.01 | +1.88% | 3,091,698 |
| Aug 11, 2026 | $120.27 | $121.53 | $117.27 | $117.80 | -3.03% | 3,098,210 |
| Aug 10, 2026 | $115.50 | $121.60 | $115.50 | $121.48 | +6.24% | 2,779,376 |
| Aug 7, 2026 | $114.40 | $115.77 | $111.89 | $114.35 | -2.04% | 2,040,969 |
| Aug 6, 2026 | $111.99 | $117.18 | $109.43 | $116.73 | +0.02% | 3,183,278 |
| Aug 5, 2026 | $118.47 | $118.67 | $115.76 | $116.71 | -1.19% | 2,690,449 |
| Aug 4, 2026 | $117.00 | $118.68 | $115.12 | $118.11 | -0.16% | 2,040,351 |
| Aug 3, 2026 | $123.00 | $123.97 | $117.72 | $118.30 | -5.50% | 2,173,150 |
| Jul 31, 2026 | $126.00 | $127.55 | $124.17 | $125.19 | -0.46% | 2,354,529 |
| Jul 30, 2026 | $125.56 | $127.19 | $124.54 | $125.77 | -1.24% | 1,570,166 |
| Jul 29, 2026 | $125.81 | $127.83 | $125.06 | $127.35 | +3.60% | 1,798,153 |
| Jul 28, 2026 | $121.49 | $123.64 | $120.86 | $122.92 | +2.62% | 2,188,474 |
| Jul 27, 2026 | $121.77 | $121.98 | $119.14 | $119.78 | -4.23% | 2,509,682 |
| Jul 24, 2026 | $126.49 | $127.00 | $123.04 | $125.07 | -1.29% | 1,418,858 |
| Jul 23, 2026 | $130.00 | $130.05 | $125.59 | $126.71 | -0.50% | 1,814,067 |
| Jul 22, 2026 | $125.84 | $127.48 | $124.81 | $127.35 | +3.57% | 2,035,909 |
| Jul 21, 2026 | $124.19 | $125.81 | $122.35 | $122.96 | -0.49% | 2,348,135 |
| Jul 20, 2026 | $121.10 | $125.38 | $120.77 | $123.57 | +1.77% | 2,798,114 |
| Jul 17, 2026 | $119.96 | $123.00 | $119.52 | $121.42 | +2.33% | 3,066,273 |
| Jul 16, 2026 | $119.52 | $121.71 | $118.34 | $118.66 | +0.71% | 2,152,202 |
| Jul 15, 2026 | $118.27 | $119.72 | $113.91 | $117.82 | -1.15% | 2,326,221 |
| Jul 14, 2026 | $121.71 | $122.41 | $118.95 | $119.19 | -1.43% | 1,848,363 |
| Jul 13, 2026 | $118.82 | $121.42 | $118.68 | $120.92 | +3.42% | 2,527,216 |
| Jul 10, 2026 | $114.88 | $116.98 | $113.32 | $116.92 | +2.54% | 1,116,542 |
| Jul 9, 2026 | $117.22 | $117.24 | $113.93 | $114.02 | -2.56% | 2,472,998 |
| Jul 8, 2026 | $116.32 | $118.18 | $114.00 | $117.02 | +1.81% | 3,999,489 |
| Jul 7, 2026 | $111.90 | $115.92 | $110.04 | $114.94 | +1.54% | 3,348,733 |
| Jul 6, 2026 | $109.69 | $114.44 | $109.66 | $113.20 | +2.41% | 3,139,881 |
| Jul 2, 2026 | $108.29 | $111.83 | $108.20 | $110.54 | +2.20% | 1,932,329 |
| Jul 1, 2026 | $108.41 | $110.35 | $107.50 | $108.16 | -0.09% | 2,586,388 |
| Jun 30, 2026 | $107.93 | $110.31 | $107.80 | $108.26 | +2.71% | 3,136,775 |
| Jun 29, 2026 | $105.70 | $106.75 | $104.46 | $105.40 | -0.28% | 2,220,191 |
| Jun 26, 2026 | $105.01 | $108.10 | $104.98 | $105.70 | +0.20% | 2,754,010 |
| Jun 25, 2026 | $102.19 | $105.77 | $101.09 | $105.49 | +2.33% | 3,072,143 |
| Jun 24, 2026 | $102.09 | $103.27 | $100.70 | $103.09 | +0.90% | 2,825,741 |
| Jun 23, 2026 | $102.93 | $103.69 | $101.64 | $102.17 | -1.38% | 2,039,862 |
| Jun 22, 2026 | $102.40 | $104.00 | $102.11 | $103.60 | +0.65% | 3,271,207 |
| Jun 18, 2026 | $104.76 | $104.93 | $101.43 | $102.93 | -2.76% | 5,337,665 |
| Jun 17, 2026 | $105.45 | $108.79 | $104.65 | $105.85 | +0.25% | 2,819,079 |
| Jun 16, 2026 | $105.61 | $106.99 | $104.86 | $105.59 | -1.23% | 2,782,237 |
| Jun 15, 2026 | $103.31 | $107.50 | $101.51 | $106.90 | -2.36% | 3,300,045 |
| Jun 12, 2026 | $106.37 | $110.11 | $106.37 | $109.48 | +2.74% | 2,492,937 |
| Jun 11, 2026 | $111.32 | $112.30 | $106.17 | $106.56 | -2.47% | 3,157,038 |
| Jun 10, 2026 | $108.30 | $110.52 | $107.14 | $109.26 | +0.63% | 2,560,625 |
| Jun 9, 2026 | $110.95 | $110.95 | $106.29 | $108.58 | -0.79% | 4,349,037 |
| Jun 8, 2026 | $113.31 | $113.56 | $109.28 | $109.45 | -3.56% | 2,850,979 |
| Jun 5, 2026 | $117.52 | $117.59 | $113.43 | $113.49 | -3.43% | 2,234,944 |
| Jun 4, 2026 | $115.71 | $118.60 | $114.44 | $117.52 | +0.79% | 1,816,084 |
| Jun 3, 2026 | $114.00 | $118.08 | $113.82 | $116.60 | +2.75% | 2,426,828 |
| Jun 2, 2026 | $114.34 | $115.50 | $113.23 | $113.48 | +0.16% | 1,692,139 |
| Jun 1, 2026 | $114.66 | $117.04 | $113.24 | $113.30 | +0.85% | 2,953,361 |
| May 29, 2026 | $115.65 | $116.36 | $111.27 | $112.35 | -3.56% | 4,546,908 |
| May 28, 2026 | $118.35 | $120.26 | $115.41 | $116.50 | +0.14% | 2,047,564 |
| May 27, 2026 | $117.59 | $118.25 | $113.17 | $116.34 | -2.37% | 2,693,432 |
| May 26, 2026 | $120.06 | $122.25 | $118.97 | $119.16 | -2.09% | 2,508,503 |
| May 22, 2026 | $120.68 | $123.16 | $119.75 | $121.70 | +0.01% | 1,619,014 |
| May 21, 2026 | $124.82 | $125.42 | $120.78 | $121.69 | -1.31% | 2,750,268 |
| May 20, 2026 | $125.95 | $127.73 | $120.40 | $123.30 | -3.57% | 4,444,174 |
| May 19, 2026 | $126.89 | $128.78 | $124.18 | $127.86 | +2.11% | 2,582,198 |
| May 18, 2026 | $123.00 | $125.61 | $121.05 | $125.22 | -0.02% | 3,120,126 |
| May 15, 2026 | $124.20 | $126.46 | $123.24 | $125.24 | +1.85% | 2,793,700 |
| May 14, 2026 | $124.27 | $125.47 | $121.53 | $122.97 | -2.02% | 2,315,869 |
| May 13, 2026 | $129.25 | $130.02 | $125.08 | $125.50 | -3.75% | 3,036,033 |
| May 12, 2026 | $125.87 | $130.43 | $123.45 | $130.39 | +4.75% | 3,628,182 |
| May 11, 2026 | $117.01 | $124.80 | $116.04 | $124.48 | +8.22% | 2,808,638 |
| May 8, 2026 | $118.41 | $119.62 | $114.75 | $115.02 | -3.08% | 3,068,944 |
| May 7, 2026 | $114.10 | $119.61 | $113.31 | $118.68 | -0.90% | 5,444,468 |
| May 6, 2026 | $122.09 | $123.30 | $119.36 | $119.76 | -6.47% | 5,379,715 |
| May 5, 2026 | $126.00 | $129.00 | $125.54 | $128.04 | +1.71% | 2,811,621 |
| May 4, 2026 | $124.00 | $127.57 | $121.27 | $125.89 | +2.61% | 2,679,379 |
| May 1, 2026 | $123.95 | $125.68 | $120.95 | $122.69 | -1.22% | 2,157,495 |
| Apr 30, 2026 | $125.49 | $127.63 | $123.54 | $124.20 | -2.04% | 3,698,540 |
| Apr 29, 2026 | $124.08 | $127.31 | $123.11 | $126.78 | +3.65% | 2,511,777 |
| Apr 28, 2026 | $125.75 | $126.77 | $121.82 | $122.31 | -1.07% | 2,065,869 |
| Apr 27, 2026 | $122.42 | $123.89 | $120.18 | $123.63 | +2.23% | 2,209,321 |
| Apr 24, 2026 | $124.34 | $125.00 | $120.50 | $120.93 | -3.71% | 2,843,363 |
| Apr 23, 2026 | $124.30 | $127.49 | $121.60 | $125.59 | +2.56% | 3,607,630 |
| Apr 22, 2026 | $121.19 | $122.61 | $119.54 | $122.46 | +0.95% | 2,604,303 |
| Apr 21, 2026 | $115.64 | $122.47 | $115.60 | $121.31 | +4.63% | 3,177,046 |
| Apr 20, 2026 | $114.09 | $116.95 | $112.70 | $115.94 | +2.89% | 3,534,738 |
| Apr 17, 2026 | $114.00 | $114.80 | $109.71 | $112.68 | -9.65% | 6,855,817 |
| Apr 16, 2026 | $120.43 | $124.77 | $120.40 | $124.71 | +3.23% | 2,620,946 |
| Apr 15, 2026 | $120.05 | $120.83 | $118.90 | $120.81 | +1.56% | 2,517,483 |
| Apr 14, 2026 | $119.90 | $120.40 | $116.39 | $118.96 | -2.24% | 3,413,605 |
| Apr 13, 2026 | $124.72 | $126.25 | $120.81 | $121.68 | +0.30% | 3,650,924 |
| Apr 10, 2026 | $118.80 | $121.71 | $117.81 | $121.32 | +1.63% | 3,708,942 |
| Apr 9, 2026 | $128.09 | $128.88 | $118.21 | $119.38 | -5.37% | 5,843,253 |
| Apr 8, 2026 | $114.12 | $126.18 | $110.47 | $126.16 | -5.70% | 7,368,929 |
| Apr 7, 2026 | $134.91 | $139.45 | $132.25 | $133.78 | +2.14% | 4,480,241 |
| Apr 6, 2026 | $130.12 | $134.38 | $130.12 | $130.98 | +0.78% | 2,420,346 |
| Apr 2, 2026 | $134.75 | $135.75 | $128.90 | $129.97 | +1.55% | 4,833,497 |
| Apr 1, 2026 | $127.45 | $129.65 | $124.50 | $127.98 | -1.43% | 5,571,832 |
| Mar 31, 2026 | $135.91 | $137.31 | $126.43 | $129.84 | -5.64% | 7,054,002 |
| Mar 30, 2026 | $137.99 | $141.96 | $135.68 | $137.60 | +0.84% | 6,010,783 |
| Mar 27, 2026 | $133.08 | $136.58 | $131.15 | $136.45 | +2.93% | 3,834,419 |
| Mar 26, 2026 | $130.12 | $132.81 | $129.53 | $132.56 | +3.47% | 3,937,775 |
| Mar 25, 2026 | $125.57 | $128.96 | $125.00 | $128.11 | +0.94% | 3,715,075 |
| Mar 24, 2026 | $122.67 | $128.13 | $122.27 | $126.92 | +5.61% | 5,602,695 |
| Mar 23, 2026 | $115.22 | $121.54 | $115.22 | $120.18 | -3.78% | 8,624,264 |
| Mar 20, 2026 | $125.55 | $130.10 | $123.71 | $124.90 | -0.53% | 16,466,730 |
| Mar 19, 2026 | $128.67 | $131.50 | $125.00 | $125.56 | -0.92% | 6,487,665 |
| Mar 18, 2026 | $127.02 | $127.99 | $120.11 | $126.73 | +2.79% | 7,466,963 |
| Mar 17, 2026 | $123.58 | $127.46 | $122.45 | $123.29 | +0.78% | 5,329,699 |
| Mar 16, 2026 | $123.93 | $126.99 | $121.02 | $122.33 | -5.59% | 7,658,791 |
| Mar 13, 2026 | $132.10 | $133.38 | $125.03 | $129.57 | -4.73% | 7,694,329 |
| Mar 12, 2026 | $128.02 | $137.44 | $126.59 | $136.00 | +13.21% | 14,110,400 |
| Mar 11, 2026 | $113.32 | $120.50 | $112.50 | $120.13 | +9.16% | 6,385,229 |
| Mar 10, 2026 | $110.20 | $112.67 | $106.71 | $110.05 | -0.89% | 7,349,553 |
| Mar 9, 2026 | $116.70 | $121.80 | $109.71 | $111.04 | -4.09% | 10,270,380 |
| Mar 6, 2026 | $112.00 | $120.49 | $111.88 | $115.78 | +4.51% | 8,230,497 |
| Mar 5, 2026 | $106.00 | $113.77 | $106.00 | $110.78 | +5.80% | 8,211,216 |
| Mar 4, 2026 | $106.00 | $107.00 | $100.41 | $104.71 | -1.50% | 3,627,611 |
| Mar 3, 2026 | $106.35 | $109.59 | $104.09 | $106.30 | +1.92% | 5,441,071 |
| Mar 2, 2026 | $107.60 | $107.80 | $102.54 | $104.30 | +4.78% | 5,259,572 |
| Feb 27, 2026 | $97.48 | $100.01 | $96.94 | $99.54 | +2.45% | 2,701,018 |
| Feb 26, 2026 | $95.27 | $98.90 | $94.56 | $97.16 | +1.06% | 2,651,528 |
| Feb 25, 2026 | $95.71 | $96.43 | $94.23 | $96.14 | +0.03% | 2,357,884 |
| Feb 24, 2026 | $96.21 | $97.22 | $93.64 | $96.11 | +0.69% | 2,297,176 |
| Feb 23, 2026 | $97.58 | $98.14 | $95.32 | $95.45 | -1.78% | 2,157,409 |
| Feb 20, 2026 | $99.40 | $100.74 | $95.33 | $97.18 | -2.29% | 3,581,347 |
| Feb 19, 2026 | $97.00 | $105.27 | $97.00 | $99.46 | +3.80% | 6,095,723 |
| Feb 18, 2026 | $94.05 | $96.55 | $93.08 | $95.82 | +2.16% | 2,764,604 |
| Feb 17, 2026 | $93.92 | $94.17 | $92.86 | $93.79 | -0.92% | 1,615,305 |
| Feb 13, 2026 | $93.34 | $95.26 | $92.15 | $94.66 | +0.53% | 1,232,419 |
| Feb 12, 2026 | $96.86 | $96.98 | $93.82 | $94.16 | -2.86% | 2,220,627 |
| Feb 11, 2026 | $96.90 | $97.91 | $96.53 | $96.93 | +0.64% | 1,589,232 |
| Feb 10, 2026 | $95.32 | $96.87 | $94.89 | $96.31 | +1.44% | 1,547,109 |
| Feb 9, 2026 | $92.80 | $95.18 | $92.72 | $94.94 | +2.48% | 1,727,018 |
| Feb 6, 2026 | $92.24 | $93.31 | $91.33 | $92.64 | +1.45% | 2,003,699 |
| Feb 5, 2026 | $95.00 | $95.00 | $90.94 | $91.32 | -3.57% | 1,741,606 |
| Feb 4, 2026 | $90.40 | $94.82 | $89.95 | $94.70 | +2.38% | 2,670,043 |
| Feb 3, 2026 | $89.96 | $92.76 | $89.49 | $92.50 | +2.96% | 1,846,388 |
| Feb 2, 2026 | $91.48 | $92.14 | $88.78 | $89.84 | -3.64% | 2,402,521 |
| Jan 30, 2026 | $93.36 | $94.42 | $91.82 | $93.23 | -0.85% | 1,865,926 |
| Jan 29, 2026 | $94.00 | $95.21 | $93.02 | $94.03 | +0.92% | 3,110,353 |
| Jan 28, 2026 | $92.55 | $93.78 | $92.21 | $93.17 | +1.56% | 1,753,602 |
| Jan 27, 2026 | $91.93 | $93.17 | $91.02 | $91.74 | +0.10% | 2,440,695 |
| Jan 26, 2026 | $93.00 | $93.21 | $90.93 | $91.65 | -0.79% | 1,755,136 |
| Jan 23, 2026 | $90.20 | $92.89 | $89.91 | $92.38 | +3.53% | 1,965,193 |
| Jan 22, 2026 | $91.58 | $92.90 | $88.78 | $89.23 | -2.86% | 2,350,991 |
| Jan 21, 2026 | $89.94 | $91.89 | $88.68 | $91.86 | +3.89% | 2,572,753 |
| Jan 20, 2026 | $87.82 | $89.72 | $87.54 | $88.42 | +1.93% | 2,479,426 |
| Jan 16, 2026 | $84.80 | $87.35 | $84.71 | $86.75 | +0.17% | 2,844,675 |
| Jan 15, 2026 | $85.47 | $87.36 | $82.66 | $86.60 | +1.82% | 2,560,208 |
| Jan 14, 2026 | $84.84 | $88.16 | $84.00 | $85.05 | +2.63% | 4,248,966 |
| Jan 13, 2026 | $82.21 | $84.96 | $82.10 | $82.87 | +2.57% | 2,499,398 |
| Jan 12, 2026 | $81.65 | $82.92 | $80.48 | $80.79 | -2.19% | 2,807,564 |
| Jan 9, 2026 | $82.00 | $84.17 | $82.00 | $82.60 | +1.56% | 2,848,341 |
| Jan 8, 2026 | $77.88 | $81.59 | $77.51 | $81.33 | +4.96% | 2,786,738 |
| Jan 7, 2026 | $79.35 | $79.97 | $75.87 | $77.49 | -2.47% | 2,423,764 |
| Jan 6, 2026 | $80.04 | $80.74 | $79.06 | $79.45 | -1.01% | 1,942,071 |
| Jan 5, 2026 | $80.75 | $81.00 | $79.00 | $80.26 | +0.16% | 2,452,753 |
| Jan 2, 2026 | $77.48 | $81.00 | $77.14 | $80.13 | +3.61% | 2,854,119 |
| Dec 31, 2025 | $76.63 | $77.51 | $76.45 | $77.34 | +0.53% | 1,862,532 |
| Dec 30, 2025 | $77.78 | $78.07 | $76.88 | $76.93 | -0.93% | 1,214,246 |
| Dec 29, 2025 | $77.80 | $77.94 | $77.03 | $77.65 | +0.26% | 1,229,097 |
| Dec 26, 2025 | $77.95 | $78.07 | $77.11 | $77.45 | -0.15% | 1,054,899 |
| Dec 24, 2025 | $78.23 | $78.23 | $77.54 | $77.57 | -0.73% | 645,457 |
| Dec 23, 2025 | $77.50 | $78.82 | $77.50 | $78.14 | +0.92% | 1,497,388 |
| Dec 22, 2025 | $79.13 | $79.38 | $77.38 | $77.43 | -1.61% | 1,871,250 |
| Dec 19, 2025 | $78.04 | $79.35 | $77.89 | $78.70 | +0.52% | 5,554,576 |
| Dec 18, 2025 | $78.75 | $79.82 | $78.09 | $78.29 | -0.91% | 3,602,945 |
| Dec 17, 2025 | $77.94 | $79.49 | $77.31 | $79.01 | +1.88% | 2,746,052 |
| Dec 16, 2025 | $78.53 | $78.70 | $77.46 | $77.55 | -1.52% | 2,309,641 |
| Dec 15, 2025 | $79.10 | $79.29 | $77.36 | $78.75 | -0.56% | 2,366,326 |
| Dec 12, 2025 | $79.36 | $79.89 | $78.80 | $79.19 | +0.67% | 1,688,685 |
| Dec 11, 2025 | $76.21 | $79.68 | $75.87 | $78.66 | +3.38% | 2,956,670 |
| Dec 10, 2025 | $76.46 | $76.73 | $75.42 | $76.09 | -0.80% | 2,427,175 |
| Dec 9, 2025 | $77.68 | $77.68 | $76.12 | $76.70 | -0.72% | 1,865,979 |
| Dec 8, 2025 | $78.20 | $78.53 | $77.13 | $77.26 | -0.80% | 2,106,315 |
| Dec 5, 2025 | $80.03 | $80.60 | $77.82 | $77.88 | -2.93% | 2,060,366 |
| Dec 4, 2025 | $79.62 | $80.50 | $79.23 | $80.23 | +1.19% | 1,985,155 |
| Dec 3, 2025 | $79.29 | $80.30 | $79.12 | $79.29 | +0.41% | 2,109,764 |
| Dec 2, 2025 | $79.80 | $79.83 | $78.08 | $78.97 | -1.04% | 2,716,209 |
| Dec 1, 2025 | $79.00 | $80.94 | $78.71 | $79.80 | +1.40% | 3,580,548 |
| Nov 28, 2025 | $79.11 | $79.50 | $78.70 | $78.70 | +0.37% | 1,505,664 |
| Nov 26, 2025 | $77.96 | $79.06 | $77.63 | $78.41 | +0.94% | 1,816,884 |
| Nov 25, 2025 | $77.86 | $79.15 | $77.67 | $77.68 | +0.03% | 3,314,950 |
| Nov 24, 2025 | $77.80 | $78.24 | $76.48 | $77.66 | -1.12% | 3,571,335 |
| Nov 21, 2025 | $78.30 | $79.18 | $77.59 | $78.54 | +0.96% | 2,270,121 |
| Nov 20, 2025 | $78.86 | $79.65 | $77.27 | $77.79 | -1.18% | 3,949,644 |
| Nov 19, 2025 | $80.40 | $80.40 | $76.78 | $78.72 | -2.97% | 2,908,354 |
| Nov 18, 2025 | $81.00 | $81.48 | $80.50 | $81.13 | +0.55% | 1,989,371 |
| Nov 17, 2025 | $84.54 | $84.60 | $80.40 | $80.69 | -5.12% | 2,595,808 |
| Nov 14, 2025 | $83.68 | $85.50 | $83.68 | $85.04 | +0.84% | 1,978,261 |
| Nov 13, 2025 | $85.09 | $85.31 | $84.24 | $84.33 | -0.50% | 1,644,225 |
| Nov 12, 2025 | $82.96 | $85.39 | $82.96 | $84.75 | +1.28% | 2,617,957 |
| Nov 11, 2025 | $83.16 | $84.25 | $82.88 | $83.68 | +1.00% | 1,743,616 |
| Nov 10, 2025 | $82.80 | $83.69 | $81.80 | $82.85 | +1.00% | 2,580,664 |
| Nov 7, 2025 | $81.84 | $82.08 | $80.09 | $82.03 | +0.71% | 2,892,023 |
| Nov 6, 2025 | $83.17 | $83.33 | $80.10 | $81.45 | -4.23% | 4,175,877 |
| Nov 5, 2025 | $85.05 | $86.90 | $84.84 | $85.05 | +0.59% | 3,655,774 |
| Nov 4, 2025 | $83.88 | $85.33 | $83.12 | $84.55 | +0.17% | 2,694,750 |
| Nov 3, 2025 | $83.22 | $84.87 | $82.66 | $84.41 | +1.34% | 2,851,733 |
| Oct 31, 2025 | $82.56 | $84.01 | $82.28 | $83.29 | +0.58% | 1,861,800 |
| Oct 30, 2025 | $84.03 | $84.45 | $82.60 | $82.81 | -1.59% | 2,144,669 |
| Oct 29, 2025 | $85.69 | $85.89 | $83.75 | $84.15 | -2.26% | 1,648,556 |
| Oct 28, 2025 | $85.79 | $87.14 | $85.60 | $86.10 | -0.34% | 1,467,648 |
| Oct 27, 2025 | $87.27 | $87.87 | $85.77 | $86.39 | -0.09% | 1,617,625 |
| Oct 24, 2025 | $87.16 | $87.64 | $86.30 | $86.47 | -0.53% | 1,458,709 |
| Oct 23, 2025 | $86.86 | $87.67 | $85.81 | $86.93 | +1.16% | 1,985,839 |
| Oct 22, 2025 | $83.50 | $86.82 | $83.42 | $85.93 | +3.17% | 3,078,326 |
| Oct 21, 2025 | $84.50 | $85.01 | $83.26 | $83.29 | -0.76% | 2,617,586 |
| Oct 20, 2025 | $83.78 | $84.54 | $83.44 | $83.93 | – | 1,659,879 |
Seasonality
CF return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 2.4% | 1.1% | -0.3% | -0.5% | 1.5% | 1.1% | 6.4% | 2.8% | 4.5% | -2.1% | 4.0% | 2.1% |
| Months up | 5 of 10 | 5 of 10 | 4 of 10 | 5 of 10 | 7 of 10 | 5 of 10 | 9 of 10 | 5 of 10 | 7 of 10 | 4 of 10 | 5 of 9 | 6 of 9 |
| 2026 | 20.5% | 7.3% | 30.4% | -4.3% | -9.2% | -3.6% | 15.6% | 4.4% | -11.4% | 7.0% | ||
| 2025 | 8.1% | -11.6% | -3.5% | 0.3% | 16.4% | 1.4% | 0.9% | -6.1% | 3.5% | -7.1% | -4.9% | -1.7% |
| 2024 | -5.0% | 7.6% | 3.1% | -5.1% | 1.6% | -7.0% | 3.1% | 9.5% | 3.3% | -4.2% | 9.7% | -4.8% |
| 2023 | -0.6% | 1.9% | -15.6% | -1.3% | -13.6% | 12.9% | 18.2% | -5.6% | 11.2% | -7.0% | -5.3% | 5.8% |
| 2022 | -2.7% | 18.4% | 26.9% | -6.0% | 2.4% | -13.2% | 11.4% | 8.8% | -7.0% | 10.4% | 2.2% | -21.2% |
| 2021 | 6.9% | 10.2% | 0.2% | 7.2% | 10.0% | -3.2% | -8.2% | -3.3% | 22.9% | 1.8% | 7.2% | 16.8% |
| 2020 | -15.6% | -7.8% | -26.2% | 1.1% | 8.1% | -4.2% | 11.3% | 5.1% | -5.9% | -10.1% | 36.5% | 3.8% |
| 2019 | 0.3% | -2.6% | -3.1% | 9.5% | -9.5% | 16.1% | 6.1% | -2.2% | 2.1% | -7.8% | 2.6% | 3.3% |
| 2018 | -0.2% | -2.1% | -8.5% | 2.8% | 6.8% | 7.9% | 0.0% | 17.7% | 4.8% | -11.8% | -11.6% | 3.1% |
| 2017 | 12.1% | -10.2% | -6.6% | -8.9% | 1.7% | 3.9% | 5.0% | -0.3% | 21.3% | 8.0% | -0.5% | 13.5% |