Skip to main content
Chord Energy Corporation (CHRD)
NASDAQ: CHRD · Real-Time Price · USD
110.83
+0.42 (0.38%)
At close: Dec 20, 2024, 4:00 PM
110.40
-0.43 (-0.39%)
After-hours: Dec 20, 2024, 6:17 PM EST

Chord Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 2024110.33112.19109.71110.83110.830.38%2,316,179
Dec 19, 2024113.49114.29110.23110.41110.41-1.01%935,600
Dec 18, 2024115.48116.01111.50111.54111.54-3.08%762,702
Dec 17, 2024115.12115.96113.58115.09115.09-0.95%826,539
Dec 16, 2024117.83118.35115.92116.19116.19-2.59%923,400
Dec 13, 2024119.52119.61117.10119.28119.28-0.45%779,540
Dec 12, 2024118.82119.98117.20119.82119.820.30%807,100
Dec 11, 2024118.57119.71117.35119.46119.461.31%836,217
Dec 10, 2024119.89120.25117.59117.92117.92-1.18%702,500
Dec 9, 2024119.02121.36118.14119.33119.331.82%837,252
Dec 6, 2024121.21121.21115.96117.20117.20-3.71%918,400
Dec 5, 2024122.27124.01121.63121.71121.71-0.50%843,825
Dec 4, 2024127.45127.49121.54122.32122.32-4.05%966,500
Dec 3, 2024128.00129.00126.19127.48127.480.47%918,824
Dec 2, 2024127.72128.65125.76126.88126.88-0.50%895,500
Nov 29, 2024126.43128.85126.43127.52127.520.86%382,804
Nov 27, 2024126.81129.77126.24126.43126.43-1.23%715,800
Nov 26, 2024130.91130.91126.90128.01126.57-1.86%934,100
Nov 25, 2024134.00134.09129.30130.44128.97-2.97%4,467,033
Nov 22, 2024132.29134.54131.01134.43132.921.56%1,044,900
Nov 21, 2024131.00132.95130.24132.36130.871.94%961,900
Nov 20, 2024128.08130.10127.65129.84128.381.46%859,500
Nov 19, 2024129.23130.60127.67127.97126.53-1.81%715,100
Nov 18, 2024128.75131.44128.44130.33128.862.40%820,100
Nov 15, 2024130.89132.26126.58127.28125.85-2.76%882,165
Nov 14, 2024129.75131.05129.39130.89129.421.43%671,200
Nov 13, 2024128.68129.57126.74129.05127.600.35%699,861
Nov 12, 2024131.77132.90128.36128.60127.15-2.33%791,027
Nov 11, 2024131.52133.04130.30131.67130.19-0.26%912,800
Nov 8, 2024131.93132.54130.56132.01130.53-0.64%812,300
Nov 7, 2024131.96136.38131.44132.86131.370.68%1,425,877
Nov 6, 2024129.96132.68129.50131.96130.484.20%1,987,559
Nov 5, 2024125.53126.75124.46126.64125.221.09%579,916
Nov 4, 2024124.52126.26124.22125.27123.861.19%940,100
Nov 1, 2024125.79126.85123.30123.80122.41-1.04%1,067,830
Oct 31, 2024127.18127.52125.05125.10123.69-0.97%691,907
Oct 30, 2024126.46128.45125.68126.32124.900.28%610,815
Oct 29, 2024126.54126.97124.59125.97124.55-0.36%720,378
Oct 28, 2024125.16127.02124.50126.42125.00-1.89%706,648
Oct 25, 2024128.83129.41127.31128.85127.400.92%854,600
Oct 24, 2024129.42129.98126.86127.67126.23-0.65%669,947
Oct 23, 2024130.00130.45127.65128.50127.05-1.15%393,302
Oct 22, 2024130.56131.50129.14129.99128.530.04%667,074
Oct 21, 2024130.63132.17128.47129.94128.48-0.03%836,110
Oct 18, 2024130.53131.47129.00129.98128.52-0.46%815,115
Oct 17, 2024128.41131.12127.85130.58129.111.74%741,814
Oct 16, 2024127.54128.85127.43128.35126.911.46%735,157
Oct 15, 2024129.07129.55126.38126.50125.08-4.43%1,258,584
Oct 14, 2024132.91133.74131.73132.37130.88-1.00%516,545
Oct 11, 2024133.48135.05133.34133.71132.21-0.33%748,100
Oct 10, 2024133.40134.76132.36134.15132.640.68%610,300
Oct 9, 2024131.52133.52131.01133.25131.75-0.07%587,300
Oct 8, 2024135.32135.62132.29133.35131.85-3.22%693,449
Oct 7, 2024137.08139.26136.45137.78136.230.97%913,909
Oct 4, 2024136.69137.88135.02136.45134.921.30%570,400
Oct 3, 2024131.36134.87130.16134.70133.182.93%816,600
Oct 2, 2024133.50133.50130.01130.87129.400.21%685,402
Oct 1, 2024129.16133.00128.25130.59129.120.28%853,389
Sep 30, 2024130.05131.56128.90130.23128.77-0.44%906,409
Sep 27, 2024128.86131.17128.43130.80129.332.66%888,600
Sep 26, 2024130.15131.52126.97127.41125.98-4.07%1,085,692
Sep 25, 2024134.35134.83131.83132.82131.33-1.47%924,304
Sep 24, 2024139.07139.28134.73134.80133.28-1.82%888,513
Sep 23, 2024137.76140.16136.41137.30135.760.42%599,845
Sep 20, 2024137.18137.47134.88136.73135.190.29%2,391,922
Sep 19, 2024139.14139.25136.21136.34134.810.29%630,643
Sep 18, 2024136.50138.71135.24135.95134.42-0.72%498,100
Sep 17, 2024134.53137.15134.47136.93135.391.87%708,000
Sep 16, 2024134.53135.97133.38134.41132.900.27%745,278
Sep 13, 2024133.63135.13132.36134.05132.541.00%759,631
Sep 12, 2024133.73134.17130.95132.72131.23-0.16%636,300
Sep 11, 2024132.80133.43129.75132.93131.430.54%715,100
Sep 10, 2024132.31132.96130.25132.21130.72-0.68%1,088,514
Sep 9, 2024134.97134.97132.78133.11131.61-0.94%903,100
Sep 6, 2024136.83138.40133.96134.37132.86-2.20%766,075
Sep 5, 2024140.14140.48136.88137.39135.84-0.96%897,547
Sep 4, 2024141.34142.86138.00138.72137.16-1.90%1,317,553
Sep 3, 2024145.75146.02141.14141.41139.82-4.73%975,243
Aug 30, 2024147.51148.52145.95148.43146.76-0.44%947,609
Aug 29, 2024147.90150.11147.30149.09147.411.49%658,600
Aug 28, 2024146.30147.68145.35146.90145.25-0.20%784,311
Aug 27, 2024151.75151.75146.78147.19145.53-3.34%810,700
Aug 26, 2024152.60154.75151.57152.27150.561.51%486,533
Aug 23, 2024149.10151.00148.35150.00148.311.37%531,103
Aug 22, 2024148.82149.19146.73147.97146.31-0.27%610,600
Aug 21, 2024148.80149.51146.92148.37146.70-1.13%565,700
Aug 20, 2024153.26153.73149.12150.07145.89-2.17%644,500
Aug 19, 2024153.64155.89153.29153.40149.130.20%630,000
Aug 16, 2024153.04154.87152.73153.10148.84-0.84%671,233
Aug 15, 2024153.10156.12152.44154.40150.101.05%895,719
Aug 14, 2024152.44153.50151.19152.79148.530.52%434,560
Aug 13, 2024152.01152.74151.00152.00147.77-0.80%675,843
Aug 12, 2024152.18154.57152.06153.23148.961.37%724,324
Aug 9, 2024152.32152.90150.50151.16146.950.07%922,432
Aug 8, 2024148.35155.51147.00151.06146.85-1.58%1,755,678
Aug 7, 2024155.69157.85152.99153.48149.210.33%816,100
Aug 6, 2024151.11154.58150.43152.98148.721.35%661,838
Aug 5, 2024150.00152.84145.53150.94146.74-3.16%1,323,349
Aug 2, 2024164.72165.59155.15155.87151.53-6.43%864,228
Aug 1, 2024171.83173.28165.67166.59161.95-2.95%740,100