NasdaqGS - Nasdaq Real Time Price USD

Chesapeake Energy Corporation (CHK)

90.71 +0.02 (+0.02%)
As of 1:01 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 25, 2024 87.97 90.96 89.89 90.71 90.71 453,717
Apr 24, 2024 88.31 90.82 87.94 90.69 90.69 1,795,300
Apr 23, 2024 87.97 88.95 87.27 88.53 88.53 1,186,500
Apr 22, 2024 87.13 89.12 86.62 88.41 88.41 1,235,200
Apr 19, 2024 87.14 88.10 86.67 87.51 87.51 1,217,200
Apr 18, 2024 87.59 87.87 86.97 87.32 87.32 1,081,100
Apr 17, 2024 87.20 88.37 86.77 87.15 87.15 907,300
Apr 16, 2024 87.11 87.71 85.44 87.27 87.27 1,547,400
Apr 15, 2024 88.75 89.24 87.12 87.56 87.56 1,645,700
Apr 12, 2024 88.64 90.15 87.89 88.59 88.59 1,577,300
Apr 11, 2024 90.06 90.06 87.20 87.98 87.98 2,102,900
Apr 10, 2024 89.21 90.32 88.88 90.00 90.00 1,395,200
Apr 9, 2024 90.26 90.74 88.90 89.91 89.91 1,194,300
Apr 8, 2024 89.60 90.50 89.08 90.19 90.19 1,686,100
Apr 5, 2024 88.77 89.86 87.99 89.51 89.51 1,879,100
Apr 4, 2024 90.12 91.03 89.01 89.32 89.32 1,233,400
Apr 3, 2024 89.50 90.32 88.99 90.30 90.30 1,483,000
Apr 2, 2024 89.86 89.90 88.38 88.97 88.97 1,241,600
Apr 1, 2024 89.34 90.00 88.50 89.75 89.75 1,316,800
Mar 28, 2024 88.00 89.12 87.78 88.83 88.83 1,993,000
Mar 27, 2024 85.35 87.87 85.23 87.73 87.73 1,619,400
Mar 26, 2024 86.79 87.36 85.68 85.73 85.73 1,746,900
Mar 25, 2024 86.55 87.41 86.24 86.78 86.78 1,550,900
Mar 22, 2024 86.09 86.40 85.63 86.31 86.31 1,186,000
Mar 21, 2024 86.32 86.91 86.13 86.25 86.25 1,669,300
Mar 20, 2024 84.10 86.69 84.00 86.19 86.19 1,280,400
Mar 19, 2024 83.52 84.96 83.16 84.66 84.66 1,775,300
Mar 18, 2024 83.68 84.13 82.81 83.48 83.48 1,779,000
Mar 15, 2024 84.32 84.87 83.14 83.47 83.47 7,173,600
Mar 14, 2024 84.96 85.31 83.44 84.40 84.40 2,550,200
Mar 13, 2024 83.75 85.46 83.75 84.96 84.96 2,628,000
Mar 12, 2024 83.54 84.44 83.13 83.74 83.74 2,590,000
Mar 11, 2024 81.89 83.51 81.27 83.35 83.35 2,699,300
Mar 8, 2024 81.98 82.54 81.49 82.01 82.01 985,100
Mar 7, 2024 81.99 82.17 81.23 81.53 81.53 1,226,200
Mar 6, 2024 0.58 Dividend
Mar 6, 2024 83.16 83.23 81.68 81.92 81.92 1,346,000
Mar 5, 2024 82.33 83.63 81.91 82.92 82.34 2,324,900
Mar 4, 2024 83.91 84.26 82.35 82.42 81.85 2,619,100
Mar 1, 2024 83.29 83.67 82.43 82.81 82.24 1,539,500
Feb 29, 2024 82.12 83.27 81.96 82.78 82.21 1,710,300
Feb 28, 2024 81.61 82.56 81.23 82.05 81.48 1,276,900
Feb 27, 2024 82.52 82.73 81.47 81.94 81.37 1,817,200
Feb 26, 2024 82.13 82.74 81.46 81.98 81.41 1,640,100
Feb 23, 2024 82.34 82.34 80.92 81.93 81.36 2,020,800
Feb 22, 2024 82.34 83.58 81.38 83.28 82.70 2,421,000
Feb 21, 2024 79.50 84.33 79.50 83.85 83.27 6,010,200
Feb 20, 2024 78.38 78.94 77.54 77.65 77.11 1,984,000
Feb 16, 2024 78.10 79.12 77.21 78.73 78.18 1,743,000
Feb 15, 2024 76.57 79.11 76.00 78.09 77.55 2,168,800
Feb 14, 2024 76.48 76.82 74.70 75.85 75.32 2,359,400
Feb 13, 2024 76.86 76.99 75.59 76.43 75.90 1,989,100
Feb 12, 2024 76.77 78.45 76.75 77.56 77.02 1,602,800
Feb 9, 2024 77.07 77.23 76.39 76.83 76.30 1,923,800
Feb 8, 2024 75.69 77.32 75.57 77.27 76.73 1,531,300
Feb 7, 2024 76.43 76.88 75.00 76.04 75.51 1,879,600
Feb 6, 2024 75.94 76.61 75.09 76.03 75.50 2,544,100
Feb 5, 2024 76.11 76.23 74.76 75.35 74.83 1,876,600
Feb 2, 2024 76.50 77.70 76.18 76.59 76.06 1,090,200
Feb 1, 2024 77.23 78.12 76.46 76.93 76.40 1,640,100
Jan 31, 2024 79.16 79.30 77.07 77.11 76.58 1,441,200
Jan 30, 2024 76.99 79.21 76.78 79.12 78.57 1,978,700
Jan 29, 2024 77.90 77.90 76.64 77.48 76.94 1,859,000
Jan 26, 2024 77.58 77.96 75.97 77.51 76.97 2,081,900
Jan 25, 2024 77.05 77.58 76.54 77.35 76.81 2,233,700
Jan 24, 2024 75.36 76.81 75.02 76.44 75.91 2,512,900
Jan 23, 2024 74.92 75.56 74.18 74.89 74.37 1,617,100
Jan 22, 2024 75.45 76.24 74.42 75.31 74.79 1,803,100
Jan 19, 2024 75.95 76.04 74.84 75.94 75.41 2,103,300
Jan 18, 2024 76.97 76.97 75.41 76.35 75.82 2,650,900
Jan 17, 2024 77.84 78.30 76.71 76.99 76.46 2,390,100
Jan 16, 2024 82.00 82.38 78.22 78.66 78.11 4,122,800
Jan 12, 2024 82.26 83.00 81.18 82.87 82.30 3,442,900
Jan 11, 2024 79.97 82.99 78.60 79.62 79.07 7,821,800
Jan 10, 2024 77.89 78.26 76.78 77.18 76.64 1,570,700
Jan 9, 2024 79.29 79.29 77.36 78.35 77.81 1,892,900
Jan 8, 2024 77.72 78.96 76.73 78.75 78.21 1,924,700
Jan 5, 2024 76.85 80.05 75.72 79.20 78.65 5,817,400
Jan 4, 2024 78.79 78.91 76.70 76.96 76.43 1,024,800
Jan 3, 2024 76.54 78.10 76.00 77.94 77.40 1,071,400
Jan 2, 2024 77.86 78.34 76.64 76.99 76.46 929,000
Dec 29, 2023 77.60 77.84 76.84 76.94 76.41 740,600
Dec 28, 2023 78.27 78.87 77.48 77.52 76.98 1,174,100
Dec 27, 2023 77.95 78.39 77.52 78.10 77.56 1,165,900
Dec 26, 2023 77.16 78.32 77.08 77.95 77.41 875,600
Dec 22, 2023 77.22 77.80 76.48 77.28 76.74 1,440,800
Dec 21, 2023 75.68 77.35 75.35 77.33 76.79 1,626,800
Dec 20, 2023 76.85 77.68 75.12 75.18 74.66 2,145,900
Dec 19, 2023 75.97 77.16 75.46 76.92 76.39 1,595,000
Dec 18, 2023 77.18 77.45 76.11 76.30 75.77 1,513,100
Dec 15, 2023 75.42 75.98 74.75 75.77 75.24 3,421,700
Dec 14, 2023 75.05 76.69 74.64 75.77 75.24 1,939,800
Dec 13, 2023 73.84 75.08 73.21 74.95 74.43 2,239,100
Dec 12, 2023 73.70 74.58 73.14 73.76 73.25 1,808,500
Dec 11, 2023 73.42 75.12 72.84 75.10 74.58 1,233,400
Dec 8, 2023 75.16 76.30 74.21 75.05 74.53 1,543,800
Dec 7, 2023 74.34 75.22 73.87 75.04 74.52 2,202,100
Dec 6, 2023 75.91 76.67 73.89 73.95 73.44 2,383,700
Dec 5, 2023 78.69 78.69 76.39 76.39 75.86 1,191,900
Dec 4, 2023 79.64 80.12 78.01 78.32 77.78 1,595,300
Dec 1, 2023 79.95 81.15 79.80 80.60 80.04 1,247,000
Nov 30, 2023 80.58 81.67 79.35 80.31 79.75 2,007,700
Nov 29, 2023 81.50 81.50 79.72 79.76 79.21 1,436,100
Nov 28, 2023 81.84 81.84 80.50 80.98 80.42 1,647,700
Nov 27, 2023 81.45 81.81 80.59 81.56 80.99 1,473,400
Nov 24, 2023 81.50 82.90 81.47 82.15 81.58 556,900
Nov 22, 2023 80.39 82.70 79.94 81.81 81.24 985,200
Nov 21, 2023 81.61 82.13 80.19 81.67 81.10 1,616,200
Nov 20, 2023 81.24 82.32 80.80 81.76 81.19 949,900
Nov 17, 2023 81.59 82.61 81.19 81.58 81.01 1,163,800
Nov 16, 2023 82.41 83.16 80.35 81.13 80.57 2,017,500
Nov 15, 2023 0.58 Dividend
Nov 15, 2023 81.21 83.71 80.98 83.25 82.67 1,666,800
Nov 14, 2023 80.15 81.87 80.00 81.54 80.40 1,093,200
Nov 13, 2023 80.15 80.85 79.33 80.01 78.89 1,257,100
Nov 10, 2023 81.00 81.18 78.27 79.09 77.99 2,232,100
Nov 9, 2023 81.58 81.97 80.42 80.49 79.37 953,500
Nov 8, 2023 82.15 83.00 81.37 81.40 80.27 1,602,100
Nov 7, 2023 84.37 84.58 81.49 82.59 81.44 2,276,600
Nov 6, 2023 88.66 89.09 84.88 85.22 84.03 2,892,200
Nov 3, 2023 89.17 89.95 88.64 89.36 88.11 1,617,500
Nov 2, 2023 86.91 88.95 86.65 88.70 87.46 1,615,300
Nov 1, 2023 88.00 88.75 84.29 86.91 85.70 2,233,000
Oct 31, 2023 86.32 86.75 85.47 86.08 84.88 1,509,300
Oct 30, 2023 85.29 85.90 84.46 85.60 84.41 1,337,800
Oct 27, 2023 86.85 87.49 84.99 85.79 84.59 1,048,900
Oct 26, 2023 85.47 87.61 84.25 87.08 85.87 1,167,500
Oct 25, 2023 87.13 87.29 85.25 86.65 85.44 1,787,300
Oct 24, 2023 87.73 87.75 86.17 86.93 85.72 1,054,400
Oct 23, 2023 87.18 87.61 86.25 86.85 85.64 1,679,000
Oct 20, 2023 88.83 88.88 87.61 88.02 86.79 954,600
Oct 19, 2023 88.81 89.97 88.13 88.77 87.53 1,831,700
Oct 18, 2023 89.88 89.88 88.00 89.37 88.12 2,238,100
Oct 17, 2023 89.09 91.00 87.07 89.59 88.34 4,885,400
Oct 16, 2023 89.12 89.27 87.41 89.00 87.76 986,400
Oct 13, 2023 89.75 89.92 88.87 88.92 87.68 1,280,600
Oct 12, 2023 88.56 89.17 87.85 88.92 87.68 1,292,200
Oct 11, 2023 88.03 88.57 86.81 88.20 86.97 1,625,000
Oct 10, 2023 89.10 89.77 88.10 88.74 87.50 1,522,800
Oct 9, 2023 88.68 89.60 88.40 89.10 87.86 1,840,500
Oct 6, 2023 84.62 88.07 84.13 87.28 86.06 2,030,200
Oct 5, 2023 81.75 84.24 81.57 83.98 82.81 1,398,900
Oct 4, 2023 82.58 82.58 80.75 82.19 81.04 1,626,200
Oct 3, 2023 83.46 84.12 81.90 82.97 81.81 1,368,500
Oct 2, 2023 85.97 85.97 83.02 83.64 82.47 1,270,800
Sep 29, 2023 86.90 87.06 85.83 86.23 85.03 934,000
Sep 28, 2023 85.46 87.19 85.46 86.72 85.51 907,900
Sep 27, 2023 84.00 86.03 83.96 85.62 84.43 1,271,900
Sep 26, 2023 82.13 83.43 82.07 83.08 81.92 1,171,600
Sep 25, 2023 81.92 83.43 81.86 83.09 81.93 702,300
Sep 22, 2023 82.79 83.64 81.84 82.07 80.93 1,000,100
Sep 21, 2023 83.87 84.21 82.29 82.70 81.55 1,480,200
Sep 20, 2023 83.84 84.97 83.69 83.81 82.64 776,600
Sep 19, 2023 86.18 86.67 84.31 84.67 83.49 973,600
Sep 18, 2023 85.70 85.78 84.78 85.28 84.09 1,121,200
Sep 15, 2023 87.17 87.18 84.84 85.45 84.26 2,614,900
Sep 14, 2023 88.45 88.69 87.08 87.53 86.31 1,498,900
Sep 13, 2023 88.61 88.76 86.76 87.25 86.03 1,453,600
Sep 12, 2023 88.47 89.05 87.83 88.20 86.97 1,360,700
Sep 11, 2023 89.24 89.31 87.24 87.42 86.20 1,124,500
Sep 8, 2023 88.31 89.10 88.15 88.49 87.26 1,460,100
Sep 7, 2023 88.26 88.88 87.32 87.64 86.42 1,852,200
Sep 6, 2023 88.13 89.24 87.92 88.40 87.17 1,960,200
Sep 5, 2023 89.88 90.60 88.63 88.76 87.52 1,719,700
Sep 1, 2023 89.43 90.46 89.11 90.26 89.00 1,753,900
Aug 31, 2023 87.99 88.56 87.64 88.21 86.98 1,440,200
Aug 30, 2023 86.41 87.99 86.11 87.80 86.58 1,466,000
Aug 29, 2023 85.47 86.43 84.89 86.36 85.16 853,600
Aug 28, 2023 86.00 86.58 85.31 85.47 84.28 1,147,700
Aug 25, 2023 84.99 85.61 83.92 85.13 83.94 1,061,700
Aug 24, 2023 84.62 86.10 84.07 84.52 83.34 1,470,800
Aug 23, 2023 85.45 85.59 84.84 84.90 83.72 1,476,400
Aug 22, 2023 86.81 87.57 85.81 86.07 84.87 2,087,500
Aug 21, 2023 85.93 87.37 85.93 86.78 85.57 2,515,400
Aug 18, 2023 85.56 86.28 85.01 85.93 84.73 20,392,500
Aug 17, 2023 87.50 88.16 86.15 86.25 85.05 8,740,000
Aug 16, 2023 0.58 Dividend
Aug 16, 2023 81.62 82.80 81.37 82.58 81.43 2,018,400
Aug 15, 2023 83.50 83.77 82.58 82.87 81.15 1,366,000
Aug 14, 2023 85.10 85.10 83.87 84.33 82.58 1,315,900
Aug 11, 2023 85.31 86.09 84.57 84.95 83.18 1,230,100
Aug 10, 2023 87.66 88.44 85.19 85.42 83.65 1,344,000
Aug 9, 2023 89.01 89.06 87.61 87.78 85.96 1,561,900
Aug 8, 2023 85.69 87.65 85.19 87.20 85.39 1,922,000
Aug 7, 2023 86.06 87.57 85.46 86.90 85.09 1,379,400
Aug 4, 2023 84.77 86.74 84.37 85.37 83.60 1,704,500
Aug 3, 2023 83.09 85.04 81.96 84.02 82.27 1,313,000
Aug 2, 2023 84.00 84.00 81.10 82.49 80.78 2,321,400
Aug 1, 2023 83.36 84.47 82.15 84.45 82.70 2,037,900
Jul 31, 2023 85.00 85.08 83.75 84.34 82.59 1,079,100
Jul 28, 2023 83.26 84.96 82.45 84.48 82.72 3,016,900
Jul 27, 2023 83.68 84.12 81.84 82.16 80.45 998,800
Jul 26, 2023 82.00 83.45 81.81 83.32 81.59 817,900
Jul 25, 2023 83.35 83.43 82.22 82.88 81.16 1,172,400
Jul 24, 2023 83.45 83.97 83.03 83.42 81.69 879,100
Jul 21, 2023 83.99 83.99 83.00 83.09 81.36 752,500
Jul 20, 2023 83.18 83.74 82.23 83.47 81.74 915,700
Jul 19, 2023 81.52 83.01 81.46 82.14 80.43 1,141,300
Jul 18, 2023 81.17 83.04 81.01 81.51 79.82 1,322,000
Jul 17, 2023 80.92 81.41 79.74 80.85 79.17 1,482,800
Jul 14, 2023 83.25 83.41 80.85 81.12 79.43 1,263,900
Jul 13, 2023 84.19 84.98 82.97 83.40 81.67 1,151,300
Jul 12, 2023 84.27 84.98 83.67 84.11 82.36 1,270,700
Jul 11, 2023 83.27 84.97 82.96 84.23 82.48 1,191,600
Jul 10, 2023 82.76 83.01 81.90 82.84 81.12 1,143,600
Jul 7, 2023 81.35 83.41 81.13 82.15 80.44 1,575,700
Jul 6, 2023 82.90 83.04 80.35 81.30 79.61 1,108,400
Jul 5, 2023 84.19 84.19 82.90 83.31 81.58 823,100
Jul 3, 2023 83.70 84.74 83.57 83.79 82.05 421,600
Jun 30, 2023 84.18 84.67 82.73 83.68 81.94 1,348,400
Jun 29, 2023 81.53 84.03 81.29 84.00 82.25 1,454,700
Jun 28, 2023 82.25 82.42 81.21 81.31 79.62 856,100
Jun 27, 2023 81.00 82.45 80.20 81.82 80.12 1,114,800
Jun 26, 2023 80.77 82.37 80.77 81.46 79.77 1,135,300
Jun 23, 2023 80.01 81.25 79.99 80.59 78.92 1,315,100
Jun 22, 2023 80.87 81.29 80.00 81.08 79.40 809,000
Jun 21, 2023 80.98 82.80 80.93 81.86 80.16 978,700
Jun 20, 2023 82.07 82.34 80.15 81.01 79.33 1,257,700
Jun 16, 2023 81.80 82.97 81.75 82.36 80.65 1,057,000
Jun 15, 2023 80.12 83.37 80.00 81.53 79.84 1,260,600
Jun 14, 2023 80.80 81.18 79.14 79.76 78.10 984,700
Jun 13, 2023 79.97 81.34 79.73 80.56 78.89 1,135,700
Jun 12, 2023 79.00 79.66 78.26 78.94 77.30 743,800
Jun 9, 2023 81.25 81.45 79.64 79.90 78.24 1,029,300
Jun 8, 2023 81.46 81.46 79.82 81.38 79.69 945,100
Jun 7, 2023 79.84 82.05 79.54 81.24 79.55 1,635,700
Jun 6, 2023 77.00 79.47 76.67 79.12 77.48 833,700
Jun 5, 2023 81.00 81.00 77.38 77.69 76.08 1,168,100
Jun 2, 2023 77.15 80.21 76.89 79.63 77.98 1,292,900
Jun 1, 2023 75.56 76.79 75.24 76.15 74.57 1,172,800
May 31, 2023 74.53 76.44 74.53 75.25 73.69 1,689,600
May 30, 2023 76.39 76.50 74.16 75.52 73.95 1,556,900
May 26, 2023 78.96 79.09 76.78 77.63 76.02 1,067,800
May 25, 2023 78.82 79.67 78.38 78.96 77.32 1,079,400
May 24, 2023 81.50 81.50 79.83 79.97 78.31 1,086,500
May 23, 2023 82.89 82.91 80.57 80.78 79.10 1,298,100
May 22, 2023 80.07 82.28 79.73 81.82 80.12 1,721,100
May 19, 2023 82.86 83.05 80.86 81.22 79.53 1,519,900
May 18, 2023 77.76 82.33 77.56 82.23 80.52 2,336,000
May 17, 2023 1.18 Dividend
May 17, 2023 79.46 79.60 77.53 78.26 76.63 1,806,400
May 16, 2023 82.07 82.58 79.69 79.98 77.16 1,616,400
May 15, 2023 80.76 82.39 80.14 82.01 79.12 1,638,000
May 12, 2023 78.12 79.95 77.04 79.78 76.97 1,352,200
May 11, 2023 76.97 77.83 76.80 77.26 74.54 831,500
May 10, 2023 78.78 78.86 76.84 77.70 74.96 1,102,000
May 9, 2023 78.00 78.42 77.26 78.09 75.34 2,007,500
May 8, 2023 80.24 80.75 77.99 78.32 75.56 1,355,000
May 5, 2023 79.21 80.24 77.78 78.64 75.87 1,431,400
May 4, 2023 77.10 78.67 76.19 76.97 74.26 1,828,700
May 3, 2023 76.83 78.78 74.83 77.03 74.32 2,402,900
May 2, 2023 80.74 81.29 78.41 80.11 77.29 2,019,600
May 1, 2023 81.71 82.96 81.34 82.24 79.34 1,044,700
Apr 28, 2023 80.77 83.28 80.46 82.68 79.77 1,433,000
Apr 27, 2023 79.33 81.00 78.86 80.36 77.53 1,191,600
Apr 26, 2023 79.01 79.76 77.83 79.33 76.54 1,311,400
Apr 25, 2023 81.55 81.57 79.35 79.82 77.01 1,281,900

Related Tickers

SWN Southwestern Energy Company
7.58
-0.13%
 
AR Antero Resources Corporation
32.90
+4.63%
 
EQT EQT Corporation
39.91
+1.22%
 
RRC Range Resources Corporation
37.94
+0.45%
 
APA APA Corporation
32.03
-0.06%
 
EOG EOG Resources, Inc.
135.85
+0.18%
 
PXD Pioneer Natural Resources Company
275.19
-0.12%
 
FANG Diamondback Energy, Inc.
206.13
+0.43%
 
CTRA Coterra Energy Inc.
28.34
-0.42%
 
HES Hess Corporation
160.62
+0.94%