Chesapeake Energy Corporation (CHK)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

94.21

+0.37

(+0.39%)

At close: 04:00PM EDT

94.98

+0.77

(+0.82%)

After hours:

04:47PM EDT

Advertisement

Time Period:

Sep 30, 2021 - Sep 30, 2022

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Sep 30, 2022	91.97	95.37	91.76	94.21	94.21	1,658,674
Sep 29, 2022	94.90	95.33	91.12	93.84	93.84	2,115,900
Sep 28, 2022	91.96	95.84	91.95	95.49	95.49	1,686,100
Sep 27, 2022	92.30	93.89	91.16	91.89	91.89	2,026,500
Sep 26, 2022	92.02	94.22	90.90	91.09	91.09	2,418,400
Sep 23, 2022	93.93	94.00	90.58	92.93	92.93	3,189,200
Sep 22, 2022	104.36	105.03	98.34	98.53	98.53	1,794,400
Sep 21, 2022	104.80	105.36	101.46	102.08	102.08	1,450,800
Sep 20, 2022	101.75	103.64	99.89	102.61	102.61	1,898,200
Sep 19, 2022	98.02	102.60	97.54	102.26	102.26	1,643,100
Sep 16, 2022	103.59	103.84	99.18	100.58	100.58	4,652,900
Sep 15, 2022	101.64	104.20	101.00	103.59	103.59	1,817,800
Sep 14, 2022	104.25	105.93	103.07	104.56	104.56	2,238,400
Sep 13, 2022	102.91	104.99	100.63	101.43	101.43	1,661,700
Sep 12, 2022	104.59	104.83	102.22	103.83	103.83	1,403,300
Sep 09, 2022	102.46	104.27	102.15	102.78	102.78	1,713,100
Sep 08, 2022	98.68	101.02	97.13	100.40	100.40	1,438,500
Sep 07, 2022	94.50	98.01	92.88	97.74	97.74	1,719,600
Sep 06, 2022	99.17	99.75	96.18	96.53	96.53	2,050,600
Sep 02, 2022	101.44	101.48	99.09	99.74	99.74	1,400,100
Sep 01, 2022	98.78	100.37	97.10	98.02	98.02	1,506,200
Aug 31, 2022	95.17	101.65	94.85	100.49	100.49	2,416,100
Aug 30, 2022	100.28	100.84	95.71	97.89	97.89	2,429,100
Aug 29, 2022	102.39	105.50	101.50	103.77	103.77	1,275,900
Aug 26, 2022	103.85	105.55	103.00	103.66	103.66	1,394,700
Aug 25, 2022	104.16	104.44	102.93	103.80	103.80	1,535,600
Aug 24, 2022	100.95	104.04	99.73	103.75	103.75	2,181,800
Aug 23, 2022	102.00	103.64	98.94	100.37	100.37	2,999,300
Aug 22, 2022	97.95	100.34	94.97	100.16	100.16	2,639,300
Aug 19, 2022	100.10	100.27	96.33	96.33	96.33	3,748,000
Aug 18, 2022	99.00	102.29	99.00	102.25	102.25	2,559,600
Aug 17, 2022	97.37	98.92	96.23	98.33	98.33	2,159,200
Aug 16, 2022	95.05	97.60	93.89	97.00	97.00	3,394,600
Aug 15, 2022	95.06	96.72	92.50	95.90	95.90	1,990,500
Aug 12, 2022	97.22	98.41	96.07	98.21	98.21	2,534,800
Aug 11, 2022	96.50	97.35	94.32	97.31	97.31	5,400,900
Aug 10, 2022	94.40	94.65	91.53	94.00	94.00	1,572,400
Aug 09, 2022	94.50	96.85	94.19	94.63	94.63	2,863,100
Aug 08, 2022	91.86	94.04	91.71	92.81	92.81	1,501,500
Aug 05, 2022	87.17	92.58	86.50	92.00	92.00	1,694,800
Aug 04, 2022	90.71	91.74	87.57	88.02	88.02	3,536,600
Aug 03, 2022	92.67	95.36	87.81	91.53	91.53	4,381,400
Aug 02, 2022	90.33	91.21	88.63	90.25	90.25	1,824,500
Aug 01, 2022	92.19	92.19	88.42	90.42	90.42	1,701,100
Jul 29, 2022	93.53	94.79	93.10	94.17	94.17	1,329,000
Jul 28, 2022	93.32	93.89	90.24	92.89	92.89	1,401,600
Jul 27, 2022	92.05	93.00	90.50	92.39	92.39	1,868,900
Jul 26, 2022	94.38	94.55	92.13	92.19	92.19	1,625,300
Jul 25, 2022	90.94	93.21	89.94	92.31	92.31	1,595,000
Jul 22, 2022	90.86	92.52	89.64	89.75	89.75	991,700
Jul 21, 2022	88.00	91.15	87.83	91.06	91.06	2,198,200
Jul 20, 2022	87.50	92.00	86.89	91.86	91.86	2,953,800
Jul 19, 2022	86.23	88.68	85.82	88.63	88.63	1,690,300
Jul 18, 2022	85.89	87.99	85.52	86.72	86.72	1,695,600
Jul 15, 2022	81.32	83.21	78.80	83.18	83.18	1,539,000
Jul 14, 2022	79.29	80.45	75.22	79.00	79.00	2,460,500
Jul 13, 2022	78.15	84.34	78.15	82.58	82.58	1,916,300
Jul 12, 2022	76.61	79.37	76.52	78.70	78.70	1,792,600
Jul 11, 2022	78.62	80.66	77.83	79.22	79.22	1,205,600
Jul 08, 2022	79.28	80.26	77.75	78.45	78.45	1,166,100
Jul 07, 2022	76.81	79.25	76.58	78.50	78.50	2,027,700
Jul 06, 2022	76.46	77.71	72.50	74.34	74.34	3,079,000
Jul 05, 2022	80.07	80.58	75.02	76.71	76.71	2,875,400
Jul 01, 2022	81.69	83.40	79.97	82.90	82.90	1,197,300
Jun 30, 2022	85.00	87.72	80.23	81.10	81.10	2,436,000
Jun 29, 2022	90.16	90.67	86.64	87.01	87.01	1,914,700
Jun 28, 2022	88.82	90.16	87.32	88.64	88.64	2,818,800
Jun 27, 2022	84.27	86.32	82.66	85.20	85.20	3,779,400
Jun 24, 2022	77.19	83.92	76.01	83.80	83.80	15,768,300
Jun 23, 2022	83.56	83.75	75.02	76.34	76.34	4,052,000
Jun 22, 2022	80.22	85.50	79.16	82.79	82.79	2,686,100
Jun 21, 2022	82.80	85.09	82.33	83.55	83.55	2,634,200
Jun 17, 2022	83.23	84.40	78.00	80.28	80.28	4,944,300
Jun 16, 2022	86.16	87.85	83.64	84.35	84.35	2,482,500
Jun 15, 2022	87.99	91.05	86.43	88.25	88.25	2,267,000
Jun 14, 2022	95.74	96.45	86.79	87.65	87.65	3,469,200
Jun 13, 2022	95.01	96.13	91.42	93.37	93.37	1,965,700
Jun 10, 2022	96.73	98.73	95.03	98.17	98.17	1,416,300
Jun 09, 2022	97.77	99.76	95.02	97.98	97.98	1,700,900
Jun 08, 2022	102.98	103.95	97.89	99.54	99.54	1,868,300
Jun 07, 2022	98.78	103.30	98.57	102.56	102.56	2,088,500
Jun 06, 2022	99.35	100.10	98.51	99.75	99.75	1,561,500
Jun 03, 2022	98.22	98.95	96.77	98.79	98.79	1,229,700
Jun 02, 2022	99.71	100.50	96.55	98.04	98.04	1,598,100
Jun 01, 2022	98.93	100.74	96.72	100.00	100.00	1,949,600
May 31, 2022	104.57	105.00	95.29	97.38	97.38	2,659,600
May 27, 2022	99.70	103.92	98.72	103.15	103.15	1,485,200
May 26, 2022	99.73	101.10	98.89	100.20	100.20	2,140,700
May 25, 2022	99.00	102.20	98.32	99.25	99.25	2,695,200
May 24, 2022	94.89	98.37	94.30	97.87	97.87	2,272,300
May 23, 2022	92.03	96.22	90.29	95.87	95.87	2,232,400
May 20, 2022	87.86	91.76	87.42	91.13	91.13	2,546,500
May 19, 2022	84.93	88.93	84.93	87.12	87.12	1,749,600
May 18, 2022	87.71	88.43	85.53	86.63	86.63	1,851,000
May 17, 2022	90.16	90.57	88.13	90.48	90.48	1,886,100
May 16, 2022	87.15	90.03	87.05	89.03	89.03	2,027,200
May 13, 2022	85.36	88.39	84.19	85.89	85.89	2,076,500
May 12, 2022	85.78	85.78	82.16	84.49	84.49	1,997,300
May 11, 2022	85.77	89.45	84.67	86.23	86.23	1,666,000
May 10, 2022	84.70	88.93	82.07	83.80	83.80	2,249,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5003,585.62-54.85(-1.51%)

Dow 3028,725.51-500.10(-1.71%)

Nasdaq10,575.62-161.89(-1.51%)

Russell 20001,664.72-10.21(-0.61%)

Crude Oil79.66-1.57(-1.93%)

Gold1,669.40+0.80(+0.05%)

Chesapeake Energy Corporation (CHK)

S&P 500
3,585.62
-54.85(-1.51%)

Dow 30
28,725.51
-500.10(-1.71%)

Nasdaq
10,575.62
-161.89(-1.51%)

Russell 2000
1,664.72
-10.21(-0.61%)

Crude Oil
79.66
-1.57(-1.93%)

Gold
1,669.40
+0.80(+0.05%)