NYSE:NJR

New Jersey Resources - NJR Stock Chart & Stock Price History

$38.70

-1.01 (-2.54%)

(As of 09/30/2022 12:00 AM ET)

Add

Compare

Today's Range: $38.60
▼
$39.97
50-Day Range: $38.70
▼
$47.19
52-Week Range: $34.84
▼
$47.50

Volume: 885,707 shs
Average Volume: 450,136 shs
Market Capitalization: $3.72 billion

P/E Ratio: 16.90
Dividend Yield: 3.93%
Price Target: $46.00

New Jersey Resources Stock Price Performance

5 Day Performance: -5.86%
1 Month Performance: -13.03%
3 Month Performance: -14.93%
Year-To-Date Performance: -5.75%
1 Year Performance: +8.71%

NJR Stock Chart for Sunday, October, 2, 2022

New Jersey Resources Share Price History

Time Frame

Start Date

End Date

Export to Excel

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
09/30/2022	$39.71	$38.70 -2.54%	$39.97	$38.60	880,978 shs	$3.72 billion
09/29/2022	$41.51	$39.71 -4.34%	$41.37	$39.37	520,726 shs	$3.82 billion
09/28/2022	$41.11	$41.51 +0.97%	$41.87	$41.09	545,534 shs	$3.99 billion
09/27/2022	$42.35	$41.11 -2.93%	$42.61	$41.00	429,944 shs	$3.96 billion
09/26/2022	$42.77	$42.35 -0.98%	$43.09	$42.09	534,662 shs	$4.08 billion
09/23/2022	$44.12	$42.77 -3.06%	$43.56	$42.35	670,639 shs	$4.12 billion
09/22/2022	$43.89	$44.12 +0.52%	$44.43	$43.31	330,204 shs	$4.25 billion
09/21/2022	$44.70	$43.89 -1.81%	$45.36	$43.87	443,888 shs	$4.22 billion
09/20/2022	$45.39	$44.70 -1.52%	$45.12	$44.13	410,045 shs	$4.30 billion
09/19/2022	$44.74	$45.39 +1.45%	$45.44	$44.36	377,175 shs	$4.37 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.
09/16/2022	$44.29	$44.74 +1.02%	$45.01	$44.06	990,276 shs	$4.31 billion
09/15/2022	$45.02	$44.29 -1.62%	$44.94	$44.18	414,454 shs	$4.26 billion
09/14/2022	$44.04	$45.02 +2.23%	$45.04	$43.90	394,323 shs	$4.33 billion
09/13/2022	$45.46	$44.04 -3.12%	$45.20	$43.77	428,212 shs	$4.24 billion
09/12/2022	$44.29	$45.46 +2.64%	$45.67	$44.50	437,483 shs	$4.37 billion
09/09/2022	$45.64	$44.29 -2.96%	$45.01	$43.96	493,773 shs	$4.26 billion
09/08/2022	$45.99	$45.64 -0.76%	$46.10	$45.39	366,518 shs	$4.39 billion
09/07/2022	$44.65	$45.99 +3.00%	$46.03	$44.59	330,367 shs	$4.43 billion
09/06/2022	$44.50	$44.65 +0.34%	$45.37	$44.45	418,465 shs	$4.30 billion
09/05/2022	$44.50	$44.50	$45.51	$44.29	15,711 shs	$4.28 billion
09/02/2022	$44.74	$44.50 -0.54%	$45.50	$44.30	432,224 shs	$4.28 billion
09/01/2022	$44.14	$44.74 +1.36%	$44.85	$43.89	363,846 shs	$4.31 billion
08/31/2022	$44.71	$44.14 -1.27%	$44.67	$44.01	396,731 shs	$4.25 billion
08/30/2022	$45.54	$44.71 -1.82%	$45.64	$44.61	345,650 shs	$4.30 billion
08/29/2022	$45.66	$45.54 -0.26%	$45.82	$45.05	172,442 shs	$4.38 billion
08/26/2022	$46.26	$45.66 -1.30%	$46.37	$45.51	218,378 shs	$4.39 billion
08/25/2022	$45.49	$46.26 +1.69%	$46.34	$45.34	231,861 shs	$4.45 billion
08/24/2022	$45.89	$45.49 -0.87%	$45.72	$45.12	222,203 shs	$4.38 billion
08/23/2022	$46.24	$45.89 -0.76%	$46.35	$45.78	256,801 shs	$4.42 billion
08/22/2022	$47.19	$46.24 -2.01%	$47.10	$46.11	276,522 shs	$4.45 billion
08/19/2022	$47.00	$47.19 +0.40%	$47.38	$46.82	334,554 shs	$4.54 billion
08/18/2022	$47.07	$47.00 -0.15%	$47.43	$46.76	304,727 shs	$4.52 billion
08/17/2022	$47.16	$47.07 -0.19%	$47.30	$46.72	403,206 shs	$4.53 billion
08/16/2022	$46.83	$47.16 +0.70%	$47.26	$46.67	352,294 shs	$4.54 billion
08/15/2022	$46.50	$46.83 +0.71%	$47.18	$46.13	417,301 shs	$4.51 billion
08/12/2022	$45.51	$46.50 +2.18%	$46.55	$45.58	288,219 shs	$4.47 billion
08/11/2022	$45.46	$45.51 +0.11%	$46.05	$45.43	322,488 shs	$4.38 billion
08/10/2022	$45.16	$45.46 +0.66%	$45.78	$45.13	389,807 shs	$4.37 billion
08/09/2022	$44.88	$45.16 +0.62%	$45.46	$44.56	376,309 shs	$4.35 billion
08/08/2022	$44.69	$44.88 +0.43%	$45.38	$44.59	357,988 shs	$4.32 billion
08/05/2022	$45.76	$44.69 -2.34%	$45.37	$44.33	391,057 shs	$4.30 billion
08/04/2022	$45.20	$45.76 +1.24%	$46.64	$44.91	362,046 shs	$4.40 billion
08/03/2022	$45.71	$45.20 -1.12%	$45.56	$44.67	332,183 shs	$4.35 billion
08/02/2022	$45.76	$45.71 -0.11%	$46.04	$45.51	319,799 shs	$4.40 billion
08/01/2022	$46.19	$45.76 -0.93%	$46.07	$45.10	372,908 shs	$4.40 billion
07/29/2022	$46.35	$46.19 -0.35%	$46.75	$46.12	988,432 shs	$4.44 billion
07/28/2022	$45.19	$46.35 +2.57%	$46.50	$45.12	466,545 shs	$4.46 billion
07/27/2022	$44.72	$45.19 +1.05%	$45.33	$44.48	429,996 shs	$4.35 billion
07/26/2022	$44.34	$44.72 +0.86%	$44.79	$44.01	266,061 shs	$4.30 billion
07/25/2022	$43.19	$44.34 +2.66%	$44.39	$43.20	390,887 shs	$4.26 billion

07/22/2022	$42.91	$43.19 +0.65%	$43.35	$42.59	297,369 shs	$4.15 billion
07/21/2022	$43.23	$42.91 -0.74%	$42.92	$42.17	264,316 shs	$4.13 billion
07/20/2022	$44.09	$43.23 -1.95%	$43.72	$42.87	358,625 shs	$4.16 billion
07/19/2022	$43.35	$44.09 +1.71%	$44.23	$43.79	269,388 shs	$4.24 billion
07/18/2022	$44.06	$43.35 -1.61%	$44.31	$43.32	245,882 shs	$4.17 billion
07/15/2022	$43.51	$44.06 +1.26%	$44.10	$43.20	330,685 shs	$4.24 billion
07/14/2022	$43.53	$43.51 -0.05%	$43.60	$42.72	262,538 shs	$4.18 billion
07/13/2022	$43.48	$43.53 +0.11%	$43.87	$43.09	231,696 shs	$4.19 billion
07/12/2022	$43.79	$43.48 -0.71%	$44.23	$43.19	264,371 shs	$4.18 billion
07/11/2022	$43.70	$43.79 +0.21%	$44.10	$43.36	214,144 shs	$4.21 billion
07/08/2022	$43.86	$43.70 -0.36%	$43.99	$43.51	186,628 shs	$4.20 billion
07/07/2022	$43.96	$43.86 -0.23%	$44.35	$43.73	243,938 shs	$4.22 billion
07/06/2022	$43.12	$43.96 +1.95%	$44.22	$42.92	328,825 shs	$4.23 billion
07/05/2022	$45.49	$43.12 -5.21%	$45.32	$42.65	451,580 shs	$4.15 billion
07/04/2022	$45.49	$45.49	$45.49	$44.32	14,878 shs	$4.37 billion
07/01/2022	$44.53	$45.49 +2.16%	$45.51	$44.28	366,239 shs	$4.37 billion

This page (NYSE:NJR) was last updated on 10/2/2022 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

MarketBeat Resources

Premium Research Tools

MarketBeat All Access subscribers can access stock screeners, the Idea Engine, data export tools, research reports, and other premium tools.

Discover All Access

Market Data and Calendars

Looking for new stock ideas? Want to see which stocks are moving? View our full suite of financial calendars and market data tables, all for free.

View Market Data

Investing Education and Resources

Receive a free world-class investing education from MarketBeat. Learn about financial terms, types of investments, trading strategies and more.

Financial Terms