Skip to main content
Chord Energy Corporation (CHRD)
NASDAQ: CHRD · Real-Time Price · USD
129.84
+1.87 (1.46%)
Nov 20, 2024, 4:00 PM EST - Market closed

Chord Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 2024128.08130.10127.65129.84129.841.46%859,455
Nov 19, 2024129.23130.60127.67127.97127.97-1.81%715,083
Nov 18, 2024128.75131.44128.44130.33130.332.40%820,095
Nov 15, 2024130.89132.26126.58127.28127.28-2.76%882,165
Nov 14, 2024129.75131.05129.39130.89130.891.43%671,188
Nov 13, 2024128.68129.57126.74129.05129.050.35%699,861
Nov 12, 2024131.77132.90128.36128.60128.60-2.33%791,027
Nov 11, 2024131.52133.04130.30131.67131.67-0.26%912,762
Nov 8, 2024131.93132.54130.56132.01132.01-0.64%812,293
Nov 7, 2024131.96136.38131.44132.86132.860.68%1,425,877
Nov 6, 2024129.96132.68129.50131.96131.964.20%1,987,559
Nov 5, 2024125.53126.75124.46126.64126.641.09%579,916
Nov 4, 2024124.52126.26124.22125.27125.271.19%940,076
Nov 1, 2024125.79126.85123.30123.80123.80-1.04%1,067,830
Oct 31, 2024127.18127.52125.05125.10125.10-0.97%691,907
Oct 30, 2024126.46128.45125.68126.32126.320.28%610,815
Oct 29, 2024126.54126.97124.59125.97125.97-0.36%720,378
Oct 28, 2024125.16127.02124.50126.42126.42-1.89%706,648
Oct 25, 2024128.83129.41127.31128.85128.850.92%854,598
Oct 24, 2024129.42129.98126.86127.67127.67-0.65%669,947
Oct 23, 2024130.00130.45127.65128.50128.50-1.15%393,302
Oct 22, 2024130.56131.50129.14129.99129.990.04%667,074
Oct 21, 2024130.63132.17128.47129.94129.94-0.03%836,110
Oct 18, 2024130.53131.47129.00129.98129.98-0.46%815,115
Oct 17, 2024128.41131.12127.85130.58130.581.74%741,814
Oct 16, 2024127.54128.85127.43128.35128.351.46%735,157
Oct 15, 2024129.07129.55126.38126.50126.50-4.43%1,258,584
Oct 14, 2024132.91133.74131.73132.37132.37-1.00%516,545
Oct 11, 2024133.48135.05133.34133.71133.71-0.33%748,086
Oct 10, 2024133.40134.76132.36134.15134.150.68%610,255
Oct 9, 2024131.52133.52131.01133.25133.25-0.07%587,269
Oct 8, 2024135.32135.62132.29133.35133.35-3.22%693,449
Oct 7, 2024137.08139.26136.45137.78137.780.97%913,909
Oct 4, 2024136.69137.88135.02136.45136.451.30%570,389
Oct 3, 2024131.36134.87130.16134.70134.702.93%816,600
Oct 2, 2024133.50133.50130.01130.87130.870.21%685,402
Oct 1, 2024129.16133.00128.25130.59130.590.28%853,389
Sep 30, 2024130.05131.56128.90130.23130.23-0.44%906,409
Sep 27, 2024128.86131.17128.43130.80130.802.66%888,565
Sep 26, 2024130.15131.52126.97127.41127.41-4.07%1,085,692
Sep 25, 2024134.35134.83131.83132.82132.82-1.47%924,304
Sep 24, 2024139.07139.28134.73134.80134.80-1.82%888,513
Sep 23, 2024137.76140.16136.41137.30137.300.42%599,845
Sep 20, 2024137.18137.47134.88136.73136.730.29%2,391,922
Sep 19, 2024139.14139.25136.21136.34136.340.29%630,643
Sep 18, 2024136.50138.71135.24135.95135.95-0.72%498,092
Sep 17, 2024134.53137.15134.47136.93136.931.87%707,993
Sep 16, 2024134.53135.97133.38134.41134.410.27%745,278
Sep 13, 2024133.63135.13132.36134.05134.051.00%759,631
Sep 12, 2024133.73134.17130.95132.72132.72-0.16%636,300
Sep 11, 2024132.80133.43129.75132.93132.930.54%715,064
Sep 10, 2024132.31132.96130.25132.21132.21-0.68%1,088,514
Sep 9, 2024134.97134.97132.78133.11133.11-0.94%903,089
Sep 6, 2024136.83138.40133.96134.37134.37-2.20%766,075
Sep 5, 2024140.14140.48136.88137.39137.39-0.96%897,547
Sep 4, 2024141.34142.86138.00138.72138.72-1.90%1,232,246
Sep 3, 2024145.75146.02141.14141.41141.41-4.73%975,243
Aug 30, 2024147.51148.52145.95148.43148.43-0.44%947,609
Aug 29, 2024147.90150.11147.30149.09149.091.49%658,583
Aug 28, 2024146.30147.68145.36146.90146.90-0.20%784,311
Aug 27, 2024151.75151.75146.78147.19147.19-3.34%810,678
Aug 26, 2024152.60154.75151.57152.27152.271.51%486,533
Aug 23, 2024149.10151.00148.35150.00150.001.37%531,103
Aug 22, 2024148.82149.19146.73147.97147.97-0.27%610,586
Aug 21, 2024148.80149.51146.92148.37148.37-1.13%565,657
Aug 20, 2024153.26153.73149.12150.07147.56-2.17%644,479
Aug 19, 2024153.64155.89153.29153.40150.840.20%629,969
Aug 16, 2024153.04154.87152.73153.10150.54-0.84%671,233
Aug 15, 2024153.10156.12152.44154.40151.821.05%895,719
Aug 14, 2024152.44153.50151.19152.79150.240.52%434,560
Aug 13, 2024152.01152.74151.00152.00149.46-0.80%675,843
Aug 12, 2024152.18154.57152.06153.23150.671.37%724,324
Aug 9, 2024152.32152.90150.50151.16148.640.07%922,432
Aug 8, 2024148.35155.51147.00151.06148.54-1.58%1,755,678
Aug 7, 2024155.69157.85152.99153.48150.920.33%816,070
Aug 6, 2024151.11154.58150.43152.98150.431.35%661,838
Aug 5, 2024150.00152.84145.53150.94148.42-3.16%1,323,349
Aug 2, 2024164.72165.59155.15155.87153.27-6.43%864,228
Aug 1, 2024171.83173.28165.67166.59163.81-2.95%740,090
Jul 31, 2024173.06173.53171.08171.66168.791.36%512,790
Jul 30, 2024169.29170.92169.15169.35166.520.04%434,483
Jul 29, 2024173.26173.56168.08169.29166.46-1.93%623,067
Jul 26, 2024173.24173.71170.15172.62169.74-0.11%545,220
Jul 25, 2024171.04174.55170.17172.81169.921.19%832,250
Jul 24, 2024172.48174.77170.75170.78167.93-0.88%720,629
Jul 23, 2024172.83173.56170.96172.30169.42-0.89%681,841
Jul 22, 2024175.55175.55172.53173.85170.95-0.97%766,750
Jul 19, 2024174.99177.28173.27175.55172.620.12%630,435
Jul 18, 2024175.73177.95175.15175.34172.41-0.69%456,117
Jul 17, 2024177.77181.17176.05176.56173.61-0.24%590,210
Jul 16, 2024175.34177.58174.34176.98174.020.54%518,869
Jul 15, 2024173.10177.46172.39176.03173.092.35%767,135
Jul 12, 2024172.46172.46169.47171.99169.120.47%976,112
Jul 11, 2024168.97171.80168.22171.19168.331.43%510,227
Jul 10, 2024167.99169.11167.26168.77165.950.46%384,055
Jul 9, 2024169.02170.99167.75167.99165.18-1.03%723,347
Jul 8, 2024169.42170.74167.77169.74166.910.14%641,459
Jul 5, 2024173.29173.60168.50169.50166.67-2.37%939,355
Jul 3, 2024171.39173.90171.00173.62170.721.60%536,556
Jul 2, 2024171.01173.19170.21170.89168.040.72%1,176,073