NFG - National Fuel Gas Company

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 14, 202043.2243.4743.0243.2643.26430,400
Feb 13, 202042.8943.2542.6843.1443.14518,600
Feb 12, 202042.8743.2242.6342.8742.87507,100
Feb 11, 202042.4843.1942.4842.6842.68552,600
Feb 10, 202042.6442.7741.9042.2842.28439,400
Feb 07, 202043.1543.2242.5242.6442.64291,600
Feb 06, 202044.7044.7043.1943.2243.22552,500
Feb 05, 202043.4744.8243.4744.5144.51766,200
Feb 04, 202042.6343.5742.5243.2643.26889,700
Feb 03, 202043.2243.3542.2642.4742.47958,500
Jan 31, 202042.1643.3241.5443.1943.191,883,000
Jan 30, 202042.1242.4841.3441.9941.99867,700
Jan 29, 202042.8442.9842.2342.3342.33563,400
Jan 28, 202042.7443.2742.6542.7942.79580,200
Jan 27, 202043.0243.3842.5442.6242.62615,500
Jan 24, 202044.3144.3142.9943.3143.31597,000
Jan 23, 202044.0044.4343.2144.3244.32556,500
Jan 22, 202044.6444.6743.7044.1044.10649,100
Jan 21, 202045.5245.5244.7144.8544.85482,800
Jan 17, 202045.5045.6345.0045.4945.49332,700
Jan 16, 202045.3845.7445.1945.3645.36503,800
Jan 15, 202044.8845.3344.7545.2845.28487,900
Jan 14, 202044.6144.9344.1544.8444.84434,300
Jan 13, 202044.9845.1344.6944.8444.84614,300
Jan 10, 202044.9545.1544.7244.9344.93412,300
Jan 09, 202044.9045.2844.6344.9544.95435,100
Jan 08, 202045.4845.6544.7145.0245.02355,900
Jan 07, 202045.6645.7345.0445.5345.53418,800
Jan 06, 202045.3146.0145.2845.7245.72800,600
Jan 03, 202044.8045.4044.6745.2245.22433,700
Jan 02, 202046.6046.6744.7144.8544.85701,100
Dec 31, 201945.8946.5845.8246.5446.54608,300
Dec 30, 201946.4446.5645.8745.9645.96431,400
Dec 30, 20190.435 Dividend
Dec 27, 201947.0047.1046.7346.8746.43280,700
Dec 26, 201946.9847.2346.8346.9646.52320,200
Dec 24, 201947.4347.6346.6946.7146.28223,400
Dec 23, 201947.3947.4447.0547.4246.98265,400
Dec 20, 201947.5647.7046.8847.3446.902,465,900
Dec 19, 201947.2447.5647.2447.3046.86368,700
Dec 18, 201946.4447.5846.3347.3046.86696,700
Dec 17, 201946.6546.9246.3846.5246.09441,000
Dec 16, 201946.4346.7446.2746.6646.23759,800
Dec 13, 201946.1646.4145.9146.3745.94513,300
Dec 12, 201946.0046.6045.8746.1145.68633,600
Dec 11, 201945.8046.3045.7445.9245.49510,100
Dec 10, 201945.0545.8644.8245.8345.40441,500
Dec 09, 201945.1045.3644.8545.0844.66401,300
Dec 06, 201945.2445.8045.1045.1344.71634,700
Dec 05, 201945.2745.4044.8144.9444.52520,300
Dec 04, 201944.4345.2744.3745.0944.67728,000
Dec 03, 201944.9345.0344.4644.5744.16374,100
Dec 02, 201945.0845.4144.7744.9444.52455,200
Nov 29, 201945.6945.7145.0045.0244.60187,200
Nov 27, 201945.2245.7345.2145.7345.31386,000
Nov 26, 201945.7745.8945.1545.2444.82416,500
Nov 25, 201945.4146.1945.1445.7445.32435,600
Nov 22, 201945.2245.5244.7245.3144.89376,500
Nov 21, 201945.3945.6244.9945.0844.66489,000
Nov 20, 201945.3445.6245.1345.3844.96816,100
Nov 19, 201945.9946.5445.5345.5645.14603,600
Nov 18, 201945.8646.2045.7345.9345.50672,000
Nov 15, 201945.2245.9545.2245.9545.52875,200
Nov 14, 201946.1746.2944.9645.1144.69684,300
Nov 13, 201945.9946.6945.9346.1445.71551,900
Nov 12, 201945.7846.1845.2746.0345.60451,600
Nov 11, 201946.5346.5845.7045.7845.36587,200
Nov 08, 201946.2646.6845.8646.6646.23615,700
Nov 07, 201946.1446.6146.0246.5446.11669,900
Nov 06, 201946.0546.7545.7346.0745.64735,500
Nov 05, 201946.2547.0545.8546.1645.731,019,500
Nov 04, 201945.5746.5445.3446.2945.86713,000
Nov 01, 201945.3045.9044.0145.4645.041,014,500
Oct 31, 201945.4145.5744.9745.3144.891,976,900
Oct 30, 201945.9946.1045.1345.3344.91656,100
Oct 29, 201945.5046.2545.3445.9945.56740,200
Oct 28, 201945.7246.1345.4045.5145.09523,600
Oct 25, 201945.4845.7845.2745.6445.22517,700
Oct 24, 201945.8545.8545.2345.5245.10453,000
Oct 23, 201945.2845.8744.9545.7245.30445,300
Oct 22, 201944.8545.6144.4245.3044.88582,800
Oct 21, 201944.6944.8143.9144.7544.33477,800
Oct 18, 201944.7644.8344.4744.5844.17672,000
Oct 17, 201944.9345.0643.9344.8344.41853,100
Oct 16, 201944.8645.6344.7744.9144.49602,600
Oct 15, 201945.1645.7344.5144.8444.421,075,600
Oct 14, 201944.9245.2744.4144.7744.35629,700
Oct 11, 201943.6845.3043.6844.9244.501,193,300
Oct 10, 201943.3543.5443.0143.4943.09640,200
Oct 09, 201943.5743.6642.9843.4343.03618,300
Oct 08, 201943.8344.0543.2543.3142.91738,000
Oct 07, 201944.8044.9843.9944.0943.68746,100
Oct 04, 201945.2345.5444.3745.0144.59609,500
Oct 03, 201945.0345.3844.6145.1144.691,019,800
Oct 02, 201945.5645.6744.6245.1244.70766,200
Oct 01, 201947.0047.0145.3345.5945.17598,900
Sep 30, 201946.9947.2146.7846.9246.48472,700
Sep 27, 201946.8647.5446.7947.0646.62512,900
Sep 27, 20190.435 Dividend
Sep 26, 201948.1448.1446.8747.3446.47526,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...