Free Trial

Chord Energy (CHRD) Stock Chart & Stock Price History

→ Wall Street Legend Issues New NVDA Warning (From Chaikin Analytics) (Ad)
Free CHRD Stock Alerts
$183.26
-0.33 (-0.18%)
(As of 10:34 AM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Chord Energy Stock Price Performance

5 Day
Performance
+1.99%
1 Month
Performance
+6.63%
3 Month
Performance
+18.75%
6 Month
Performance
+9.61%
Year-To-Date
Performance
+10.44%
1 Year
Performance
+32.54%
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 Chaikin Analytics
Wall Street Legend Issues New NVDA Warning
Legendary Stockpicker: "Buy this A.I. stock NOW" His award-winning system pinpointed NVDA and META before both stocks doubled. Now it's flashing "BUY" on this under-the-radar A.I. stock.
Click here for the stock details

CHRD Stock Chart for Thursday, April, 25, 2024

CHRD Chart by TradingView

Chord Energy Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
Wall Street Legend Issues New NVDA Warning (Ad)

Legendary Stockpicker: "Buy this A.I. stock NOW" His award-winning system pinpointed NVDA and META before both stocks doubled. Now it's flashing "BUY" on this under-the-radar A.I. stock.

Click here for the stock details
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
02/09/2024$156.17$156.02
-0.10%		$156.64$154.62438,115 shs$6.44 billion
02/08/2024$153.55$156.17
+1.71%		$156.24$153.54480,857 shs$6.45 billion
02/07/2024$153.16$153.55
+0.25%		$154.19$152.17313,874 shs$6.34 billion
02/06/2024$151.14$153.16
+1.34%		$154.52$151.61330,736 shs$6.32 billion
02/05/2024$151.50$151.14
-0.24%		$151.99$148.32410,129 shs$6.24 billion
02/02/2024$153.42$151.50
-1.25%		$153.23$150.81375,607 shs$6.25 billion
02/01/2024$153.76$153.42
-0.22%		$156.12$152.38372,949 shs$6.33 billion
01/31/2024$157.33$153.76
-2.27%		$157.50$153.69294,253 shs$6.35 billion
01/30/2024$155.42$157.33
+1.23%		$157.60$154.31334,388 shs$6.49 billion
01/29/2024$154.74$155.42
+0.44%		$155.47$151.76380,864 shs$6.42 billion
01/26/2024$154.60$154.74
+0.09%		$155.06$152.32395,273 shs$6.39 billion
01/25/2024$153.70$154.60
+0.59%		$155.08$152.59494,920 shs$6.38 billion
01/24/2024$151.78$153.70
+1.26%		$153.71$151.88453,656 shs$6.34 billion

Related Companies:
This page (NASDAQ:CHRD) was last updated on 4/25/2024 by MarketBeat.com Staff

From Our Partners
The Best AI Stock to Own in the World Today is Trading for Just $25
Banyan Hill Publishing
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
This Apple-like Innovator is Revolutionizing Healthcare
Wall Street Star
Wall Street Legend Issues New NVDA Warning
Chaikin Analytics
He Is Giving Away Bitcoin
Crypto Swap Profits
Your Money is Not Safe
American Alternative
top AI stock (it’s not MSFT, GOOGL, AMZN or AAPL)
Traders Agency