Free Trial
→ 625,000% Gain (From Crypto Swap Profits) (Ad) Free CHRD Stock Alerts

Chord Energy (CHRD) Stock Chart & Stock Price History

$172.62
-0.19 (-0.11%)
(As of 07/26/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends

Chord Energy Stock Price Performance

5 Day
Performance
-2.26%
1 Month
Performance
+3.80%
3 Month
Performance
-7.54%
6 Month
Performance
+10.89%
Year-To-Date
Performance
+3.22%
1 Year
Performance
+10.91%
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 Crypto Swap Profits
625,000% Gain
Imagine swapping your daily coffee expense for a future free of financial worries. It might seem far-fetched, but results like this are within reach with the right knowledge and timing in the altcoin market. Plus, you’ll get $10 in real Bitcoin when you stay to the end of the call and take a short quiz.
>> Dive into the Workshop Here

CHRD Stock Chart for Friday, July, 26, 2024

CHRD Chart by TradingView

Chord Energy Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
07/25/2024$170.78$172.81
+1.19%		$174.55$170.18832,250 shs$7.20 billion
07/24/2024$172.30$170.78
-0.88%		$174.77$170.75720,625 shs$7.12 billion
07/23/2024$173.85$172.30
-0.89%		$173.56$170.96681,031 shs$7.18 billion
07/22/2024$175.55$173.85
-0.97%		$175.55$172.53766,750 shs$7.25 billion
07/19/2024$175.34$175.55
+0.12%		$177.28$173.27629,959 shs$7.32 billion
07/18/2024$176.56$175.34
-0.69%		$177.83$175.15456,117 shs$7.31 billion
07/17/2024$176.98$176.56
-0.24%		$181.17$176.06590,210 shs$7.36 billion
07/16/2024$176.03$176.98
+0.54%		$177.58$174.34517,543 shs$7.38 billion
07/15/2024$171.99$176.03
+2.35%		$177.46$172.39765,368 shs$7.34 billion
07/12/2024$171.19$171.99
+0.47%		$172.40$169.47976,112 shs$7.17 billion
07/11/2024$168.77$171.19
+1.43%		$171.79$168.35510,221 shs$7.14 billion
07/10/2024$167.99$168.77
+0.46%		$169.11$167.26384,055 shs$7.04 billion
07/09/2024$169.74$167.99
-1.03%		$170.99$167.75723,347 shs$7.00 billion
07/08/2024$169.50$169.74
+0.14%		$170.74$167.77641,345 shs$7.08 billion
07/05/2024$173.62$169.50
-2.37%		$173.60$168.50939,355 shs$7.07 billion
07/04/2024$173.62$173.62$173.90$171.00536,556 shs$7.24 billion
07/03/2024$170.89$173.62
+1.60%		$173.90$171.00536,556 shs$7.24 billion
07/02/2024$169.66$170.89
+0.72%		$173.19$170.211.18 million shs$7.12 billion
07/01/2024$167.68$169.66
+1.18%		$170.62$166.581.07 million shs$7.07 billion
06/28/2024$167.13$167.68
+0.33%		$169.04$165.959.38 million shs$6.99 billion
06/27/2024$165.31$167.13
+1.10%		$167.39$164.02980,416 shs$6.97 billion
06/26/2024$168.87$165.31
-2.11%		$168.52$165.22668,025 shs$6.89 billion
06/25/2024$168.90$168.87
-0.02%		$169.43$166.111.16 million shs$7.04 billion
06/24/2024$164.49$168.90
+2.68%		$169.65$165.071.09 million shs$7.04 billion
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
625,000% Gain (Ad)

Imagine swapping your daily coffee expense for a future free of financial worries. It might seem far-fetched, but results like this are within reach with the right knowledge and timing in the altcoin market. Plus, you’ll get $10 in real Bitcoin when you stay to the end of the call and take a short quiz.

>> Dive into the Workshop Here
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
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

Related Companies:
This page (NASDAQ:CHRD) was last updated on 7/26/2024 by MarketBeat.com Staff

From Our Partners
625,000% Gain
Imagine swapping your daily coffee expense for a future free of financial worries. It might seem far-fetche...
Crypto Swap Profits | Sponsored
“Generational Bull Run” Incoming
LIVE Cash Flow Workshop Event / Hosted Virtually Weds @ 7PM EST Everyone who attends will also receive 3 sp...
Unstoppable Prosperity | Sponsored
Rare signal predicts 50% market drop - before election
The market is near all-time highs, we're told that unemployment is low, AI's a gift to humanity, and the FED w...
Behind the Markets | Sponsored
This student turned $1,300 into $45,000 in just 4 Months!
With the help of S.A.M. (my new AI-powered scanner) it's now easier than ever to find these unique trades... ...
Monument Traders Alliance | Sponsored
Breaking News: Elon Musk Invents New Type of A.I. (Shocking)
Could Elon's New Device be Bigger than the iPhone? According to 30-year Silicon Valley and Wall Street vete...
InvestorPlace | Sponsored
Collapse of the Petrodollar
The death of the "petrodollar" seems imminent. And the implications could not be worse for Americans. Ru...
Colonial Metals | Sponsored
Former Hedge Fund Manager Issues Crash Prediction
Our No. 1 stock for the rare "millionaire window" opening NOW According to Wall Street legend Whitney Tilso...
Stansberry Research | Sponsored
Brace Yourself: Experts calling for Bitcoin to hit $100k
For the past few months, Bitcoin has been trading flat… It's been stuck around the $60,000 to $72,000 range...
Crypto 101 Media | Sponsored