Free Trial

Chord Energy (CHRD) Stock Chart & Stock Price History

$164.49
-2.35 (-1.41%)
(As of 06/21/2024 08:59 PM ET)

Chord Energy Stock Price Performance

5 Day
Performance
-1.36%
1 Month
Performance
-6.88%
3 Month
Performance
-2.70%
6 Month
Performance
-2.52%
Year-To-Date
Performance
-1.05%
1 Year
Performance
+12.09%
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

CHRD Stock Chart for Monday, June, 24, 2024

Chord Energy Share Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
06/21/2024$166.84$164.49
-1.41%
$167.39$163.781.52 million shs$6.86 billion
06/20/2024$166.75$166.84
+0.05%
$169.10$165.731.27 million shs$6.96 billion
06/19/2024$166.75$166.75$167.19$163.151.18 million shs$6.95 billion
06/18/2024$162.69$166.75
+2.50%
$167.19$163.201.18 million shs$6.95 billion
06/17/2024$162.42$162.69
+0.17%
$163.34$160.021.00 million shs$6.78 billion
06/14/2024$165.86$162.42
-2.07%
$165.59$162.12800,685 shs$6.77 billion
06/13/2024$171.32$165.86
-3.19%
$169.95$165.271.08 million shs$6.91 billion
06/12/2024$172.96$171.32
-0.95%
$174.75$169.34940,747 shs$7.14 billion
06/11/2024$173.29$172.96
-0.19%
$174.06$171.491.21 million shs$7.21 billion
06/10/2024$168.96$173.29
+2.56%
$174.38$168.961.13 million shs$7.22 billion
06/07/2024$167.96$168.96
+0.60%
$169.44$166.221.62 million shs$7.04 billion
06/06/2024$170.10$167.96
-1.26%
$170.78$167.791.68 million shs$7.00 billion
06/05/2024$173.03$170.10
-1.69%
$173.93$169.661.69 million shs$7.09 billion
06/04/2024$176.76$173.03
-2.11%
$175.64$172.025.22 million shs$7.21 billion
06/03/2024$185.41$176.76
-4.67%
$188.02$175.182.55 million shs$7.37 billion
05/31/2024$180.21$185.41
+2.89%
$185.89$179.015.20 million shs$7.73 billion
05/30/2024$179.40$180.21
+0.45%
$182.51$178.975.88 million shs$7.51 billion
05/29/2024$183.07$179.40
-2.00%
$184.28$177.211.50 million shs$7.48 billion
05/28/2024$179.76$183.07
+1.84%
$184.02$180.411.29 million shs$7.63 billion
05/27/2024$179.76$179.76$179.97$177.53862,500 shs$7.49 billion
05/24/2024$176.64$179.76
+1.77%
$179.97$177.53862,284 shs$7.49 billion
05/23/2024$177.68$176.64
-0.59%
$181.10$175.28738,814 shs$7.36 billion
05/22/2024$180.39$177.68
-1.50%
$180.32$175.33592,153 shs$7.41 billion
05/21/2024$181.85$180.39
-0.80%
$181.95$178.81776,728 shs$7.52 billion
05/20/2024$180.59$181.85
+0.70%
$182.70$180.94655,585 shs$7.58 billion
05/17/2024$178.97$180.59
+0.91%
$181.53$179.23792,187 shs$7.53 billion
05/16/2024$182.27$178.97
-1.81%
$182.65$178.88745,840 shs$7.46 billion
05/15/2024$182.37$182.27
-0.05%
$182.85$179.26596,076 shs$7.60 billion
05/14/2024$181.10$182.37
+0.70%
$182.64$179.81770,759 shs$7.60 billion
05/13/2024$179.49$181.10
+0.90%
$181.28$178.86621,588 shs$7.55 billion
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
Gold Set to EXPLODE! (Ad)

The perfect storm is brewing to drive gold's price through the roof! And our weakening dollars are causing demand from Central Banks and billionaires to EXPLODE! The elites are buying up gold like nothing we've seen before…

Click here now to download the free Precious Metals Buying Guide.
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

This page (NASDAQ:CHRD) was last updated on 6/24/2024 by MarketBeat.com Staff

From Our Partners