Free Trial

Chesapeake Energy (CHK) Stock Chart & Stock Price History

→ RE: Your account status (From MarketBeat) (Ad)
Free CHK Stock Alerts
$90.49
+0.77 (+0.86%)
(As of 01:46 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends

Chesapeake Energy Stock Price Performance

5 Day
Performance
+0.68%
1 Month
Performance
-2.54%
3 Month
Performance
+9.35%
6 Month
Performance
+10.79%
Year-To-Date
Performance
+16.61%
1 Year
Performance
+15.57%
Receive CHK Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Chesapeake Energy and its competitors with MarketBeat's FREE daily newsletter

Ad WealthPress
I left my hedge fund and built a stock prediction system
I Built A Stock Prediction System Based on Underlying Reason Stocks Rise And Fall… Here’s the story… In 2016 I walked away from my former hedge fund… It was my first crack at being a “stay-at-home trader” I no longer had 8+ monitors… I didn’t have millions of dollars to trade with… And I no longer had access to their highly specialized trading software… But I knew what capabilities that software had. So, I took the essence of it, simplified it and built a stock prediction system. After many attempts, I was able to create a one-screen trading platform…
If you’d like to see what Platform X is all about, follow this link here.

CHK Stock Chart for Tuesday, May, 28, 2024

CHK Chart by TradingView

Chesapeake Energy Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/27/2024$89.72$89.72$90.22$89.04934,600 shs$11.76 billion
05/24/2024$89.11$89.72
+0.68%		$90.07$89.04934,595 shs$11.76 billion
05/23/2024$89.75$89.11
-0.71%		$90.80$88.801.35 million shs$11.68 billion
05/22/2024$90.73$89.75
-1.08%		$90.56$88.571.02 million shs$11.76 billion
05/21/2024$91.60$90.73
-0.95%		$91.91$90.331.28 million shs$11.89 billion
05/20/2024$91.69$91.60
-0.10%		$92.98$91.161.53 million shs$12.00 billion
05/17/2024$91.11$91.69
+0.64%		$92.05$90.781.03 million shs$12.02 billion
05/16/2024$91.25$91.11
-0.15%		$92.28$91.011.53 million shs$11.94 billion
05/15/2024$90.81$91.25
+0.48%		$91.42$89.212.03 million shs$11.96 billion
05/14/2024$88.39$90.81
+2.74%		$90.90$88.281.87 million shs$11.90 billion
05/13/2024$87.12$88.39
+1.46%		$88.81$87.051.43 million shs$11.58 billion
05/10/2024$88.30$87.12
-1.34%		$88.95$86.291.26 million shs$11.42 billion
05/09/2024$88.37$88.30
-0.08%		$89.23$88.171.40 million shs$11.57 billion
05/08/2024$88.62$88.37
-0.28%		$88.82$87.671.20 million shs$11.58 billion
05/07/2024$89.08$88.62
-0.52%		$90.02$88.581.97 million shs$11.61 billion
05/06/2024$86.67$89.08
+2.78%		$89.89$87.632.00 million shs$11.67 billion
05/03/2024$86.79$86.67
-0.14%		$86.98$85.082.84 million shs$11.36 billion
05/02/2024$86.68$86.79
+0.13%		$87.76$86.192.05 million shs$11.35 billion
05/01/2024$89.88$86.68
-3.56%		$89.91$85.974.03 million shs$11.34 billion
04/30/2024$92.96$89.88
-3.31%		$93.58$89.812.01 million shs$11.76 billion
04/29/2024$92.06$92.96
+0.98%		$93.15$91.782.16 million shs$12.16 billion
04/26/2024$91.47$92.06
+0.65%		$92.25$90.621.52 million shs$12.04 billion
04/25/2024$90.69$91.47
+0.86%		$91.53$89.891.47 million shs$11.96 billion
04/24/2024$88.53$90.69
+2.44%		$90.82$87.991.80 million shs$11.86 billion
04/23/2024$88.41$88.53
+0.14%		$88.95$87.271.19 million shs$11.58 billion
04/22/2024$87.51$88.41
+1.03%		$89.12$86.651.24 million shs$11.56 billion
04/19/2024$87.32$87.51
+0.22%		$88.10$86.671.22 million shs$11.45 billion
04/18/2024$87.15$87.32
+0.20%		$87.86$86.971.08 million shs$11.42 billion
04/17/2024$87.27$87.15
-0.14%		$88.37$86.77907,294 shs$11.40 billion
04/16/2024$87.56$87.27
-0.33%		$87.71$85.451.55 million shs$11.41 billion
04/15/2024$88.59$87.56
-1.16%		$89.24$87.121.65 million shs$11.45 billion
04/12/2024$87.98$88.59
+0.69%		$90.14$87.891.58 million shs$11.59 billion
04/11/2024$90.00$87.98
-2.24%		$90.06$87.202.10 million shs$11.51 billion
04/10/2024$89.91$90.00
+0.10%		$90.32$88.881.40 million shs$11.77 billion
04/09/2024$90.19$89.91
-0.31%		$90.74$88.911.19 million shs$11.76 billion
04/08/2024$89.51$90.19
+0.76%		$90.51$89.081.68 million shs$11.80 billion
04/05/2024$89.32$89.51
+0.21%		$89.86$87.991.88 million shs$11.71 billion
04/04/2024$90.30$89.32
-1.09%		$91.03$89.011.23 million shs$11.68 billion
04/03/2024$88.97$90.30
+1.49%		$90.32$88.991.48 million shs$11.81 billion
04/02/2024$89.75$88.97
-0.87%		$89.89$88.381.24 million shs$11.64 billion
Log Into Marc's $5,000 System Today (Ad)

New Panic Could Sweep America Mark these words in 2024. Everyone's going to cash… Wall Street legend says: "A little-known vehicle outside of banks could double… triple… or even quadruple your life savings if you know where to find it right now." We urge you to move your cash into this vehicle in 2024.

More here.
04/01/2024$88.83$89.75
+1.04%		$90.00$88.511.32 million shs$11.74 billion
03/29/2024$88.83$88.83$89.12$87.781.99 million shs$11.62 billion
03/28/2024$87.73$88.83
+1.25%		$89.12$87.781.99 million shs$11.62 billion
03/27/2024$85.73$87.73
+2.33%		$87.86$85.231.62 million shs$11.47 billion
03/26/2024$86.78$85.73
-1.21%		$87.36$85.681.75 million shs$11.21 billion
03/25/2024$86.31$86.78
+0.54%		$87.41$86.241.55 million shs$11.35 billion
03/22/2024$86.25$86.31
+0.07%		$86.40$85.631.19 million shs$11.29 billion
03/21/2024$86.19$86.25
+0.07%		$86.91$86.131.67 million shs$11.28 billion
03/20/2024$84.66$86.19
+1.81%		$86.69$84.001.28 million shs$11.27 billion
03/19/2024$83.48$84.66
+1.41%		$84.96$83.161.78 million shs$11.07 billion
03/18/2024$83.47$83.48
+0.01%		$84.11$82.811.78 million shs$10.92 billion
03/15/2024$84.40$83.47
-1.10%		$84.87$83.147.17 million shs$10.92 billion
03/14/2024$84.96$84.40
-0.66%		$85.30$83.442.55 million shs$11.04 billion
03/13/2024$83.74$84.96
+1.46%		$85.47$83.752.63 million shs$11.11 billion
03/12/2024$83.35$83.74
+0.47%		$84.44$83.132.59 million shs$10.95 billion
03/11/2024$82.01$83.35
+1.63%		$83.51$81.272.70 million shs$10.90 billion
03/08/2024$81.53$82.01
+0.59%		$82.54$81.49985,145 shs$10.73 billion
03/07/2024$81.92$81.53
-0.48%		$82.17$81.231.22 million shs$10.66 billion
03/06/2024$82.92$81.92
-1.21%		$83.23$81.691.35 million shs$10.71 billion
03/05/2024$82.42$82.92
+0.61%		$83.61$81.922.32 million shs$10.85 billion
03/04/2024$82.81$82.42
-0.47%		$84.25$82.352.62 million shs$10.78 billion
03/01/2024$82.78$82.81
+0.04%		$83.67$82.441.54 million shs$10.83 billion
02/29/2024$82.05$82.78
+0.89%		$83.27$81.981.71 million shs$10.83 billion
02/28/2024$81.94$82.05
+0.13%		$82.56$81.241.28 million shs$10.73 billion
02/27/2024$81.98$81.94
-0.05%		$82.73$81.481.82 million shs$10.72 billion

Related Companies:
This page (NASDAQ:CHK) was last updated on 5/28/2024 by MarketBeat.com Staff

From Our Partners
Next President (Not Trump. Not Biden.)
The Freeport Society
Tim Sykes’ Urgent Trade Alert: “Make this move now”
Timothy Sykes
WARNING about the death of the U.S. dollar…
Colonial Metals
This Apple-like Innovator is Revolutionizing Healthcare
Wall Street Star
Forget Bitcoin. Crypto Millionaire Predicts 8,788% Gains For THIS
Paradigm Press
Digitizing the $11T commodities sector with one tiny stock
Resource Stock Digest
The only AI company to buy
Porter & Company
Biggest Prediction of My 50-Year Career on Wall Street
Chaikin Analytics