Free Trial

Chord Energy (CHRD) Stock Chart & Stock Price History

→ Charles Payne Demystifies Options (From Unstoppable Prosperity) (Ad)
Free CHRD Stock Alerts
$179.49
-2.08 (-1.15%)
(As of 05/10/2024 08:54 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Chord Energy Stock Price Performance

5 Day
Performance
-0.41%
1 Month
Performance
-4.08%
3 Month
Performance
+15.23%
6 Month
Performance
+11.85%
Year-To-Date
Performance
+7.98%
1 Year
Performance
+25.75%
Receive CHRD Stock News and Ratings via Email

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

Ad Unstoppable Prosperity
Charles Payne Demystifies Options
When it comes to retirement, everyone fears one thing… Outliving their retirement savings. You'll discover conservative, beginner-friendly options strategies which could help to cash flow your stock portfolio.
Click here to register for free.

CHRD Stock Chart for Monday, May, 13, 2024

CHRD Chart by TradingView

Chord Energy Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/10/2024$181.57$179.49
-1.15%		$182.31$179.06475,994 shs$7.46 billion
05/09/2024$180.22$181.57
+0.75%		$182.35$179.89517,291 shs$7.54 billion
05/08/2024$178.68$180.22
+0.86%		$182.96$178.48980,740 shs$7.49 billion
05/07/2024$178.33$178.68
+0.20%		$180.52$178.10723,595 shs$7.42 billion
05/06/2024$175.98$178.33
+1.34%		$180.40$177.48540,324 shs$7.41 billion
05/03/2024$175.29$175.98
+0.39%		$176.63$174.26669,051 shs$7.31 billion
05/02/2024$174.17$175.29
+0.64%		$177.30$174.61643,139 shs$7.28 billion
05/01/2024$176.98$174.17
-1.59%		$176.74$171.071.04 million shs$7.24 billion
04/30/2024$184.34$176.98
-3.99%		$183.81$176.60972,765 shs$7.35 billion
04/29/2024$185.58$184.34
-0.67%		$185.84$183.64509,182 shs$7.66 billion
04/26/2024$184.58$185.58
+0.54%		$186.13$182.80437,915 shs$7.71 billion
04/25/2024$183.59$184.58
+0.54%		$185.28$181.83382,561 shs$7.67 billion
04/24/2024$183.12$183.59
+0.26%		$184.21$181.67357,749 shs$7.63 billion
04/23/2024$182.10$183.12
+0.56%		$184.11$181.14338,666 shs$7.61 billion
04/22/2024$180.00$182.10
+1.17%		$183.85$178.96524,727 shs$7.56 billion
04/19/2024$178.65$180.00
+0.76%		$181.65$178.63487,832 shs$7.48 billion
04/18/2024$181.12$178.65
-1.36%		$182.45$178.56679,923 shs$7.52 billion
04/17/2024$184.13$181.12
-1.63%		$185.75$181.03554,590 shs$7.52 billion
04/16/2024$185.31$184.13
-0.64%		$185.62$181.47373,987 shs$7.65 billion
04/15/2024$187.12$185.31
-0.97%		$188.31$184.84653,621 shs$7.70 billion
04/12/2024$187.42$187.12
-0.16%		$190.23$186.481.20 million shs$7.77 billion
04/11/2024$186.88$187.42
+0.29%		$188.26$185.18724,577 shs$7.79 billion
04/10/2024$184.32$186.88
+1.39%		$187.71$183.86794,966 shs$7.76 billion
04/09/2024$184.01$184.32
+0.17%		$185.41$182.97540,823 shs$7.66 billion
04/08/2024$184.66$184.01
-0.35%		$185.85$183.32471,635 shs$7.64 billion
04/05/2024$181.40$184.66
+1.80%		$184.77$180.84428,652 shs$7.67 billion
04/04/2024$182.60$181.40
-0.66%		$184.14$180.80653,642 shs$7.54 billion
04/03/2024$179.77$182.60
+1.57%		$182.70$179.40663,108 shs$7.59 billion
04/02/2024$177.79$179.77
+1.11%		$180.45$178.23700,539 shs$7.47 billion
04/01/2024$178.24$177.79
-0.25%		$179.00$176.00817,360 shs$7.39 billion
03/29/2024$178.24$178.24$179.20$174.66986,618 shs$7.40 billion
03/28/2024$175.79$178.24
+1.39%		$179.20$174.66969,621 shs$7.40 billion
03/27/2024$173.16$175.79
+1.52%		$175.88$172.611.13 million shs$7.30 billion
03/26/2024$172.17$173.16
+0.58%		$173.92$171.21740,406 shs$7.19 billion
03/25/2024$169.06$172.17
+1.84%		$172.83$169.75564,839 shs$7.15 billion
03/22/2024$171.12$169.06
-1.20%		$171.40$168.74371,069 shs$7.02 billion
03/21/2024$170.26$171.12
+0.51%		$171.73$169.61472,264 shs$7.09 billion
03/20/2024$170.18$170.26
+0.05%		$171.26$168.13570,664 shs$7.06 billion
03/19/2024$168.62$170.18
+0.93%		$171.00$168.72739,337 shs$7.05 billion
03/18/2024$165.95$168.62
+1.61%		$169.24$164.95757,237 shs$6.99 billion
The Department of Defense Has a New Drone Contractor (Ad)

The Department of Defense just granted a major advantage to a small UAV provider. Since 1998, this Nasdaq-listed company has been supplying drones for civilian, enterprise, and military purposes.

Click here to see how to invest
03/15/2024$164.10$165.95
+1.13%		$166.70$163.002.58 million shs$6.88 billion
03/14/2024$163.97$164.10
+0.08%		$164.84$163.00797,326 shs$6.80 billion
03/13/2024$162.34$163.97
+1.00%		$165.06$162.80892,430 shs$6.79 billion
03/12/2024$161.74$162.34
+0.37%		$162.88$160.40625,103 shs$6.73 billion
03/11/2024$161.64$161.74
+0.06%		$162.40$158.32839,361 shs$6.70 billion
03/08/2024$162.96$161.64
-0.81%		$163.52$160.56659,765 shs$6.70 billion
03/07/2024$162.76$162.96
+0.12%		$164.02$161.80644,822 shs$6.75 billion
03/06/2024$163.18$162.76
-0.26%		$164.35$161.29881,186 shs$6.74 billion
03/05/2024$160.23$163.18
+1.84%		$164.82$159.751.22 million shs$6.76 billion
03/04/2024$164.23$160.23
-2.44%		$162.31$160.01828,416 shs$6.64 billion
03/01/2024$162.45$164.23
+1.10%		$164.94$162.871.11 million shs$6.81 billion
02/29/2024$161.59$162.45
+0.53%		$164.05$161.21716,588 shs$6.73 billion
02/28/2024$163.12$161.59
-0.94%		$163.57$161.17551,327 shs$6.67 billion
02/27/2024$159.85$163.12
+2.05%		$163.20$159.03986,333 shs$6.73 billion
02/26/2024$159.73$159.85
+0.08%		$160.54$156.731.11 million shs$6.60 billion
02/23/2024$162.86$159.73
-1.92%		$161.87$157.111.35 million shs$6.59 billion
02/22/2024$167.96$162.86
-3.04%		$172.94$161.653.44 million shs$6.72 billion
02/21/2024$163.75$167.96
+2.57%		$169.13$164.63500,293 shs$6.93 billion
02/20/2024$163.71$163.75
+0.02%		$165.01$162.89440,140 shs$6.76 billion
02/19/2024$163.71$163.71$165.23$162.01519,900 shs$6.76 billion
02/16/2024$162.66$163.71
+0.65%		$165.23$162.01485,600 shs$6.76 billion
02/15/2024$156.53$162.66
+3.92%		$163.00$157.20543,882 shs$6.71 billion
02/14/2024$155.76$156.53
+0.49%		$158.34$154.91347,826 shs$6.46 billion
02/13/2024$159.03$155.76
-2.06%		$159.10$155.32487,937 shs$6.43 billion
02/12/2024$156.02$159.03
+1.93%		$160.72$156.78459,132 shs$6.56 billion

Related Companies:
This page (NASDAQ:CHRD) was last updated on 5/13/2024 by MarketBeat.com Staff

From Our Partners
Bill Clinton Backing Biden Replacement???
The Freeport Society
The Department of Defense Has a New Drone Contractor
The Tomorrow Investor
He Is Giving Away Bitcoin
Crypto Swap Profits
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
The Crypto 9-5 Escape Plan
Crypto 101 Media
The 2024 Gold Rush: Unleashing Market Potential
Priority Gold
Gold Set to EXPLODE!
Gold Safe Exchange
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals