Chesapeake Energy Corporation (CHK)
NASDAQ: CHK · Real-Time Price · USD
80.30
+2.06 (2.63%)
At close: Sep 26, 2024, 4:00 PM
80.41
+0.11 (0.14%)
After-hours: Sep 26, 2024, 5:34 PM EDT
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2024 | 80.08 | 80.43 | 78.20 | 78.24 | 78.24 | -2.31% | 2,008,965 |
| Sep 24, 2024 | 81.26 | 81.26 | 79.81 | 80.09 | 80.09 | -0.21% | 1,877,016 |
| Sep 23, 2024 | 78.52 | 80.87 | 78.31 | 80.26 | 80.26 | 2.29% | 2,830,402 |
| Sep 20, 2024 | 76.69 | 79.00 | 75.90 | 78.46 | 78.46 | 2.47% | 4,030,525 |
| Sep 19, 2024 | 76.10 | 77.43 | 75.17 | 76.57 | 76.57 | 2.76% | 2,099,779 |
| Sep 18, 2024 | 73.37 | 75.75 | 73.33 | 74.51 | 74.51 | 1.60% | 2,058,446 |
| Sep 17, 2024 | 73.21 | 73.48 | 72.77 | 73.34 | 73.34 | 0.38% | 1,198,314 |
| Sep 16, 2024 | 73.61 | 74.17 | 72.70 | 73.06 | 73.06 | -0.22% | 1,076,725 |
| Sep 13, 2024 | 72.74 | 73.49 | 72.35 | 73.22 | 73.22 | 1.22% | 1,380,026 |
| Sep 12, 2024 | 72.38 | 72.67 | 71.06 | 72.34 | 72.34 | -0.01% | 998,018 |
| Sep 11, 2024 | 71.02 | 72.42 | 69.96 | 72.35 | 72.35 | 2.30% | 1,286,979 |
| Sep 10, 2024 | 70.43 | 70.78 | 69.12 | 70.72 | 70.72 | 0.58% | 1,537,726 |
| Sep 9, 2024 | 70.58 | 71.01 | 69.95 | 70.31 | 70.31 | -0.75% | 2,242,108 |
| Sep 6, 2024 | 72.19 | 73.27 | 70.75 | 70.84 | 70.84 | -1.61% | 4,699,783 |
| Sep 5, 2024 | 71.06 | 72.21 | 70.04 | 72.00 | 72.00 | 2.24% | 5,483,252 |
| Sep 4, 2024 | 72.24 | 72.90 | 70.37 | 70.42 | 70.42 | -2.45% | 2,044,616 |
| Sep 3, 2024 | 73.24 | 73.33 | 70.80 | 72.19 | 72.19 | -3.09% | 3,173,891 |
| Aug 30, 2024 | 73.54 | 74.60 | 73.38 | 74.49 | 74.49 | 0.68% | 1,670,173 |
| Aug 29, 2024 | 72.42 | 74.04 | 71.92 | 73.99 | 73.99 | 2.79% | 1,373,162 |
| Aug 28, 2024 | 72.31 | 72.41 | 70.96 | 71.98 | 71.98 | -1.37% | 1,357,143 |
| Aug 27, 2024 | 73.71 | 74.02 | 72.62 | 72.98 | 72.98 | -1.23% | 1,116,926 |
| Aug 26, 2024 | 74.30 | 75.02 | 73.67 | 73.89 | 73.89 | 0.61% | 1,769,607 |
| Aug 23, 2024 | 72.14 | 73.45 | 72.07 | 73.44 | 73.44 | 2.56% | 1,036,515 |
| Aug 22, 2024 | 72.37 | 72.81 | 71.54 | 71.61 | 71.61 | -1.05% | 1,475,024 |
| Aug 21, 2024 | 73.81 | 73.91 | 71.95 | 72.37 | 72.37 | -1.11% | 1,095,691 |
| Aug 20, 2024 | 74.00 | 74.26 | 72.53 | 73.18 | 73.18 | -1.35% | 1,131,744 |
| Aug 19, 2024 | 73.20 | 74.55 | 73.20 | 74.18 | 74.18 | 1.71% | 1,367,575 |
| Aug 16, 2024 | 72.04 | 73.20 | 72.04 | 72.93 | 72.93 | -0.18% | 927,918 |
| Aug 15, 2024 | 71.75 | 73.41 | 71.75 | 73.06 | 73.06 | 1.23% | 1,155,856 |
| Aug 14, 2024 | 72.66 | 72.66 | 71.99 | 72.17 | 71.61 | -0.11% | 908,375 |
| Aug 13, 2024 | 72.84 | 72.96 | 71.99 | 72.25 | 71.69 | -1.53% | 1,078,362 |
| Aug 12, 2024 | 72.79 | 73.96 | 72.79 | 73.37 | 72.80 | 1.17% | 942,710 |
| Aug 9, 2024 | 72.60 | 73.15 | 71.65 | 72.52 | 71.95 | 0.12% | 984,751 |
| Aug 8, 2024 | 71.47 | 73.49 | 71.45 | 72.43 | 71.86 | 1.29% | 1,499,863 |
| Aug 7, 2024 | 71.99 | 72.87 | 71.39 | 71.51 | 70.95 | 1.12% | 1,558,812 |
| Aug 6, 2024 | 71.53 | 72.17 | 70.68 | 70.72 | 70.17 | -0.53% | 2,101,017 |
| Aug 5, 2024 | 70.07 | 71.55 | 69.42 | 71.10 | 70.55 | -1.84% | 3,539,735 |
| Aug 2, 2024 | 74.78 | 74.78 | 71.47 | 72.43 | 71.86 | -3.48% | 4,369,852 |
| Aug 1, 2024 | 76.80 | 77.23 | 74.52 | 75.04 | 74.45 | -1.69% | 2,487,932 |
| Jul 31, 2024 | 76.75 | 77.27 | 76.03 | 76.33 | 75.73 | 0.12% | 2,274,374 |
| Jul 30, 2024 | 75.46 | 77.28 | 75.05 | 76.24 | 75.65 | -0.43% | 3,903,976 |
| Jul 29, 2024 | 77.83 | 77.83 | 75.96 | 76.57 | 75.97 | -1.57% | 3,032,379 |
| Jul 26, 2024 | 77.43 | 78.75 | 76.49 | 77.79 | 77.18 | 0.50% | 3,768,997 |
| Jul 25, 2024 | 77.79 | 78.32 | 77.26 | 77.40 | 76.80 | -0.33% | 1,840,690 |
| Jul 24, 2024 | 80.23 | 80.62 | 77.60 | 77.66 | 77.05 | -2.89% | 1,848,579 |
| Jul 23, 2024 | 80.79 | 80.99 | 78.95 | 79.97 | 79.35 | -1.71% | 2,007,028 |
| Jul 22, 2024 | 81.02 | 81.64 | 80.54 | 81.36 | 80.73 | 0.43% | 1,493,591 |
| Jul 19, 2024 | 80.99 | 81.24 | 79.84 | 81.01 | 80.38 | -0.41% | 1,556,022 |
| Jul 18, 2024 | 82.84 | 83.00 | 81.21 | 81.34 | 80.71 | -0.87% | 1,503,287 |
| Jul 17, 2024 | 83.01 | 84.25 | 81.93 | 82.05 | 81.41 | -0.94% | 2,550,164 |
| Jul 16, 2024 | 83.70 | 83.76 | 82.66 | 82.83 | 82.18 | -1.12% | 1,877,409 |
| Jul 15, 2024 | 83.58 | 84.25 | 83.03 | 83.77 | 83.12 | 0.35% | 1,285,244 |
| Jul 12, 2024 | 84.28 | 84.39 | 83.27 | 83.48 | 82.83 | - | 1,575,673 |
| Jul 11, 2024 | 83.56 | 84.13 | 82.76 | 83.48 | 82.83 | 0.55% | 1,472,005 |
| Jul 10, 2024 | 82.51 | 83.12 | 81.95 | 83.02 | 82.37 | 0.58% | 1,201,631 |
| Jul 9, 2024 | 82.45 | 82.81 | 81.75 | 82.54 | 81.90 | -0.07% | 1,776,883 |
| Jul 8, 2024 | 82.42 | 83.25 | 81.95 | 82.60 | 81.96 | 0.35% | 1,158,580 |
| Jul 5, 2024 | 83.31 | 83.66 | 81.80 | 82.31 | 81.67 | -1.58% | 1,995,877 |
| Jul 3, 2024 | 83.05 | 84.09 | 82.98 | 83.63 | 82.98 | 0.73% | 792,760 |
| Jul 2, 2024 | 82.67 | 83.63 | 82.18 | 83.02 | 82.37 | 0.63% | 1,558,632 |
| Jul 1, 2024 | 82.19 | 82.93 | 81.43 | 82.50 | 81.86 | 0.38% | 1,468,513 |
| Jun 28, 2024 | 83.14 | 83.31 | 81.75 | 82.19 | 81.55 | -0.16% | 1,814,831 |
| Jun 27, 2024 | 83.05 | 83.46 | 82.00 | 82.32 | 81.68 | -0.51% | 1,469,732 |
| Jun 26, 2024 | 83.40 | 83.55 | 82.32 | 82.74 | 82.09 | -1.05% | 1,441,324 |
| Jun 25, 2024 | 84.52 | 84.52 | 83.14 | 83.62 | 82.97 | -1.37% | 1,418,494 |
| Jun 24, 2024 | 83.05 | 85.33 | 82.88 | 84.78 | 84.12 | 2.86% | 1,973,742 |
| Jun 21, 2024 | 84.00 | 84.21 | 82.27 | 82.42 | 81.78 | -1.82% | 4,871,949 |
| Jun 20, 2024 | 83.68 | 84.65 | 83.25 | 83.95 | 83.29 | -0.01% | 1,296,951 |
| Jun 18, 2024 | 84.94 | 85.18 | 83.85 | 83.95 | 83.29 | -0.80% | 1,445,590 |
| Jun 17, 2024 | 85.43 | 86.14 | 84.19 | 84.63 | 83.97 | -0.60% | 1,494,425 |
| Jun 14, 2024 | 85.62 | 85.93 | 84.99 | 85.14 | 84.48 | -1.06% | 1,484,184 |
| Jun 13, 2024 | 86.64 | 87.19 | 85.30 | 86.05 | 85.38 | -1.28% | 1,023,057 |
| Jun 12, 2024 | 89.32 | 89.56 | 86.98 | 87.17 | 86.49 | -1.74% | 1,168,871 |
| Jun 11, 2024 | 88.50 | 89.50 | 87.93 | 88.71 | 88.02 | -0.26% | 1,028,113 |
| Jun 10, 2024 | 88.29 | 89.70 | 88.12 | 88.94 | 88.25 | 0.74% | 1,048,929 |
| Jun 7, 2024 | 87.62 | 88.54 | 87.49 | 88.29 | 87.60 | -0.02% | 1,036,583 |
| Jun 6, 2024 | 88.75 | 89.10 | 88.00 | 88.31 | 87.62 | -0.55% | 1,152,174 |
| Jun 5, 2024 | 88.69 | 89.19 | 87.84 | 88.80 | 88.11 | 0.27% | 1,359,223 |
| Jun 4, 2024 | 90.56 | 90.75 | 87.88 | 88.56 | 87.87 | -2.67% | 2,748,814 |
| Jun 3, 2024 | 91.47 | 92.08 | 89.79 | 90.99 | 90.28 | 0.06% | 2,051,622 |
| May 31, 2024 | 90.33 | 91.65 | 89.67 | 90.93 | 90.22 | 1.13% | 1,653,280 |
| May 30, 2024 | 89.62 | 90.66 | 89.43 | 89.91 | 89.21 | 0.65% | 1,302,618 |
| May 29, 2024 | 89.77 | 89.81 | 88.83 | 89.33 | 88.63 | -1.28% | 957,950 |
| May 28, 2024 | 90.21 | 90.89 | 89.67 | 90.49 | 89.78 | 0.86% | 1,283,818 |
| May 24, 2024 | 89.68 | 90.22 | 89.05 | 89.72 | 89.02 | 0.68% | 934,659 |
| May 23, 2024 | 90.35 | 90.80 | 88.80 | 89.11 | 88.41 | -0.71% | 1,360,225 |
| May 22, 2024 | 90.56 | 90.56 | 88.57 | 89.75 | 89.05 | -1.08% | 1,021,138 |
| May 21, 2024 | 90.94 | 91.91 | 90.33 | 90.73 | 90.02 | -0.95% | 1,277,114 |
| May 20, 2024 | 91.49 | 92.98 | 91.16 | 91.60 | 90.89 | -0.10% | 1,526,520 |
| May 17, 2024 | 91.61 | 92.06 | 90.78 | 91.69 | 90.97 | 0.64% | 1,025,806 |
| May 16, 2024 | 91.41 | 92.28 | 91.01 | 91.11 | 90.40 | -0.15% | 1,526,577 |
| May 15, 2024 | 90.27 | 91.42 | 89.20 | 91.25 | 90.54 | 0.48% | 2,030,663 |
| May 14, 2024 | 88.28 | 90.91 | 88.28 | 90.81 | 89.40 | 2.74% | 1,865,806 |
| May 13, 2024 | 87.46 | 88.81 | 87.05 | 88.39 | 87.02 | 1.46% | 1,429,404 |
| May 10, 2024 | 88.27 | 88.95 | 86.29 | 87.12 | 85.77 | -1.34% | 1,259,704 |
| May 9, 2024 | 88.96 | 89.23 | 88.17 | 88.30 | 86.93 | -0.08% | 1,404,640 |
| May 8, 2024 | 88.13 | 88.82 | 87.65 | 88.37 | 87.00 | -0.28% | 1,195,172 |
| May 7, 2024 | 89.08 | 90.02 | 88.58 | 88.62 | 87.24 | -0.52% | 1,968,152 |
| May 6, 2024 | 87.42 | 89.89 | 87.42 | 89.08 | 87.70 | 2.78% | 2,000,251 |
| May 3, 2024 | 86.61 | 87.16 | 85.08 | 86.67 | 85.33 | -0.14% | 2,836,734 |