Chord Energy (CHRD) Stock Chart & Stock Price History

$162.07

-2.31 (-1.41%)

(As of 09/29/2023 ET)

Compare

Today's Range: $161.83
▼
$165.36
50-Day Range: $151.32
▼
$165.74
52-Week Range: $117.05
▼
$167.81

Volume: 458,824 shs
Average Volume: 530,738 shs
Market Capitalization: $6.73 billion

P/E Ratio: 3.96
Dividend Yield: 3.09%
Price Target: $185.89

Chord Energy Stock Price Performance

5 Day Performance: +3.89%
1 Month Performance: +2.62%
3 Month Performance: +5.96%
6 Month Performance: +21.79%
Year-To-Date Performance: +18.46%
1 Year Performance: +17.45%

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 Saturday, September, 30, 2023

Chord Energy Share Price History

Time Frame

Start Date

End Date

Export to Excel

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
09/29/2023	$164.38	$162.07 -1.41%	$165.36	$161.83	458,824 shs	$6.73 billion
09/28/2023	$164.41	$164.38 -0.02%	$166.19	$163.33	517,721 shs	$6.83 billion
09/27/2023	$159.38	$164.41 +3.16%	$165.60	$161.80	651,729 shs	$6.83 billion
09/26/2023	$159.48	$159.38 -0.06%	$160.61	$158.34	394,495 shs	$6.62 billion
09/25/2023	$156.00	$159.48 +2.23%	$159.58	$155.52	405,851 shs	$6.62 billion
09/22/2023	$154.35	$156.00 +1.07%	$156.53	$154.79	497,107 shs	$6.48 billion
Get the Latest News and Ratings for Your Stocks Enter your email address below to receive the latest headlines and analysts' recommendations for your stocks with our free daily email newsletter.
09/21/2023	$155.26	$154.35 -0.59%	$156.07	$153.26	532,556 shs	$6.41 billion
09/20/2023	$155.90	$155.26 -0.41%	$157.89	$155.17	423,997 shs	$6.45 billion
09/19/2023	$157.52	$155.90 -1.03%	$159.70	$155.26	400,343 shs	$6.47 billion
09/18/2023	$158.23	$157.52 -0.45%	$160.24	$156.19	517,101 shs	$6.54 billion
09/15/2023	$161.50	$158.23 -2.02%	$160.98	$157.84	1.01 million shs	$6.57 billion
09/14/2023	$159.67	$161.50 +1.15%	$163.70	$161.44	430,067 shs	$6.71 billion
09/13/2023	$161.27	$159.67 -0.99%	$162.35	$158.54	540,716 shs	$6.63 billion
09/12/2023	$157.28	$161.27 +2.54%	$161.54	$159.44	651,921 shs	$6.70 billion
09/11/2023	$160.90	$157.28 -2.25%	$163.16	$156.76	745,026 shs	$6.53 billion
09/08/2023	$161.18	$160.90 -0.17%	$163.51	$160.75	547,786 shs	$6.68 billion
09/07/2023	$163.50	$161.18 -1.42%	$164.54	$160.97	488,703 shs	$6.69 billion
09/06/2023	$163.84	$163.50 -0.21%	$165.77	$163.08	341,709 shs	$6.79 billion
09/05/2023	$165.74	$163.84 -1.15%	$167.81	$163.84	568,615 shs	$6.80 billion
09/04/2023	$165.74	$165.74	$165.85	$162.86	875,900 shs	$6.88 billion
09/01/2023	$161.50	$165.74 +2.63%	$165.85	$162.86	875,992 shs	$6.88 billion
08/31/2023	$158.66	$161.50 +1.79%	$161.75	$158.17	588,680 shs	$6.71 billion
08/30/2023	$157.93	$158.66 +0.46%	$159.81	$158.13	371,339 shs	$6.59 billion
08/29/2023	$157.40	$157.93 +0.34%	$158.60	$156.28	213,618 shs	$6.56 billion
08/28/2023	$157.70	$157.40 -0.19%	$159.55	$156.45	294,262 shs	$6.54 billion
08/25/2023	$156.57	$157.70 +0.72%	$158.37	$156.24	369,447 shs	$6.55 billion
08/24/2023	$157.75	$156.57 -0.75%	$159.22	$156.27	336,830 shs	$6.50 billion
08/23/2023	$157.48	$157.75 +0.17%	$158.23	$154.05	300,984 shs	$6.55 billion
08/22/2023	$156.67	$157.48 +0.52%	$159.27	$156.66	436,502 shs	$6.54 billion
08/21/2023	$157.59	$156.67 -0.58%	$159.80	$155.86	249,934 shs	$6.51 billion
08/18/2023	$155.01	$157.59 +1.66%	$158.28	$153.57	406,626 shs	$6.54 billion
08/17/2023	$154.22	$155.01 +0.51%	$158.00	$154.94	343,952 shs	$6.44 billion
08/16/2023	$152.80	$154.22 +0.93%	$155.12	$152.38	358,880 shs	$6.40 billion
08/15/2023	$155.33	$152.80 -1.63%	$154.81	$151.12	503,630 shs	$6.35 billion
08/14/2023	$158.44	$155.33 -1.96%	$156.51	$154.44	261,719 shs	$6.45 billion
08/11/2023	$156.96	$158.44 +0.94%	$158.48	$156.29	446,824 shs	$6.58 billion
08/10/2023	$159.29	$156.96 -1.46%	$159.53	$155.26	608,420 shs	$6.52 billion
08/09/2023	$161.91	$159.29 -1.62%	$163.45	$159.01	706,019 shs	$6.62 billion
08/08/2023	$160.71	$161.91 +0.75%	$162.50	$156.96	334,217 shs	$6.73 billion
08/07/2023	$158.85	$160.71 +1.17%	$160.97	$157.43	371,803 shs	$6.68 billion

08/04/2023	$156.23	$158.85 +1.68%	$160.05	$156.00	705,461 shs	$6.60 billion
08/03/2023	$154.17	$156.23 +1.34%	$157.86	$151.12	936,552 shs	$6.49 billion
08/02/2023	$157.43	$154.17 -2.07%	$157.00	$153.48	503,527 shs	$6.41 billion
08/01/2023	$156.84	$157.43 +0.38%	$157.56	$153.80	344,225 shs	$6.54 billion
07/31/2023	$155.75	$156.84 +0.70%	$157.79	$156.17	344,341 shs	$6.52 billion
07/28/2023	$154.19	$155.75 +1.01%	$157.24	$154.00	313,209 shs	$6.47 billion
07/27/2023	$154.71	$154.19 -0.34%	$157.52	$153.76	304,350 shs	$6.41 billion
07/26/2023	$154.50	$154.71 +0.14%	$154.87	$152.58	281,234 shs	$6.43 billion
07/25/2023	$151.32	$154.50 +2.10%	$154.89	$150.15	384,747 shs	$6.42 billion
07/24/2023	$148.89	$151.32 +1.63%	$152.03	$149.00	467,875 shs	$6.29 billion
07/21/2023	$148.78	$148.89 +0.07%	$150.32	$147.44	367,944 shs	$6.19 billion
07/20/2023	$147.05	$148.78 +1.18%	$150.25	$147.65	447,989 shs	$6.18 billion
07/19/2023	$149.02	$147.05 -1.32%	$149.95	$145.53	970,021 shs	$6.11 billion
07/18/2023	$146.37	$149.02 +1.81%	$150.45	$146.26	877,424 shs	$6.19 billion
07/17/2023	$148.20	$146.37 -1.23%	$148.00	$145.06	598,839 shs	$6.08 billion
07/14/2023	$156.89	$148.20 -5.54%	$155.73	$148.17	630,326 shs	$6.16 billion
07/13/2023	$157.32	$156.89 -0.27%	$158.89	$154.88	637,477 shs	$6.52 billion
07/12/2023	$159.13	$157.32 -1.14%	$160.41	$157.13	306,350 shs	$6.54 billion
07/11/2023	$156.34	$159.13 +1.78%	$159.82	$156.65	423,660 shs	$6.61 billion
07/10/2023	$155.44	$156.34 +0.58%	$156.49	$154.67	301,861 shs	$6.50 billion
07/07/2023	$150.40	$155.44 +3.35%	$157.61	$149.96	351,913 shs	$6.46 billion
07/06/2023	$155.65	$150.40 -3.37%	$156.12	$148.90	375,379 shs	$6.25 billion
07/05/2023	$154.90	$155.65 +0.48%	$156.79	$153.57	420,614 shs	$6.47 billion
07/04/2023	$154.90	$154.90	$157.08	$153.07	182,403 shs	$6.44 billion
07/03/2023	$153.80	$154.90 +0.72%	$157.08	$153.07	182,392 shs	$6.44 billion
06/30/2023	$152.95	$153.80 +0.56%	$155.45	$152.94	493,754 shs	$6.39 billion
06/29/2023	$150.27	$152.95 +1.78%	$154.08	$150.31	296,355 shs	$6.36 billion
06/28/2023	$149.66	$150.27 +0.41%	$151.90	$149.07	494,346 shs	$6.24 billion

Related Companies:

This page (NASDAQ:CHRD) was last updated on 9/30/2023 by MarketBeat.com Staff

Get 30 Days of MarketBeat All Access Free

Best-in-Class Portfolio Monitoring
View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio.
Stock Ideas and Recommendations
Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report.
Advanced Stock Screeners and Research Tools
Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis.

Start Your 30-Day Free Trial

Chord Energy (CHRD) Stock Chart & Stock Price History

Chord Energy Stock Price Performance

CHRD Stock Chart for Saturday, September, 30, 2023

Chord Energy Share Price History

About MarketBeat

Popular Tools

Financial Calendars

Terms & Info