Chord Energy Corporation (CHRD)
NASDAQ: CHRD · Real-Time Price · USD
111.73
-0.41 (-0.37%)
At close: Mar 28, 2025, 4:00 PM
110.15
-1.58 (-1.41%)
After-hours: Mar 28, 2025, 5:39 PM EDT
Chord Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 111.96 | 112.63 | 110.61 | 111.73 | 111.73 | -0.37% | 511,729 |
| Mar 27, 2025 | 113.58 | 113.98 | 111.73 | 112.14 | 112.14 | -1.35% | 447,777 |
| Mar 26, 2025 | 113.18 | 115.37 | 113.18 | 113.68 | 113.68 | 0.96% | 546,291 |
| Mar 25, 2025 | 113.50 | 115.13 | 112.04 | 112.60 | 112.60 | -0.16% | 785,689 |
| Mar 24, 2025 | 110.53 | 113.01 | 110.26 | 112.78 | 112.78 | 2.80% | 818,115 |
| Mar 21, 2025 | 110.20 | 110.82 | 109.02 | 109.71 | 109.71 | -0.97% | 3,167,969 |
| Mar 20, 2025 | 110.59 | 111.68 | 109.70 | 110.79 | 110.79 | -0.30% | 601,691 |
| Mar 19, 2025 | 108.74 | 112.00 | 108.74 | 111.13 | 111.13 | 2.21% | 889,740 |
| Mar 18, 2025 | 108.23 | 109.50 | 106.59 | 108.72 | 108.72 | 1.01% | 834,090 |
| Mar 17, 2025 | 106.50 | 108.55 | 106.35 | 107.63 | 107.63 | 1.34% | 901,218 |
| Mar 14, 2025 | 103.91 | 106.31 | 103.48 | 106.21 | 106.21 | 2.80% | 940,573 |
| Mar 13, 2025 | 105.26 | 106.56 | 102.66 | 103.32 | 103.32 | -2.53% | 653,301 |
| Mar 12, 2025 | 103.35 | 106.54 | 102.75 | 106.00 | 106.00 | 2.69% | 1,042,659 |
| Mar 11, 2025 | 102.99 | 105.53 | 101.92 | 103.22 | 103.22 | -0.79% | 1,154,050 |
| Mar 10, 2025 | 104.23 | 105.53 | 102.79 | 104.04 | 102.75 | 0.40% | 1,173,776 |
| Mar 7, 2025 | 103.32 | 105.95 | 103.32 | 103.63 | 102.34 | 1.15% | 1,054,243 |
| Mar 6, 2025 | 101.26 | 103.93 | 100.36 | 102.45 | 101.18 | 1.10% | 1,118,114 |
| Mar 5, 2025 | 103.27 | 103.38 | 99.40 | 101.34 | 100.08 | -2.68% | 1,864,419 |
| Mar 4, 2025 | 104.98 | 106.16 | 100.58 | 104.13 | 102.84 | -1.80% | 1,465,258 |
| Mar 3, 2025 | 115.00 | 115.24 | 105.34 | 106.04 | 104.72 | -7.23% | 1,318,735 |
| Feb 28, 2025 | 112.99 | 114.41 | 111.28 | 114.30 | 112.88 | 0.52% | 782,653 |
| Feb 27, 2025 | 114.96 | 116.09 | 113.35 | 113.71 | 112.30 | 0.36% | 866,123 |
| Feb 26, 2025 | 112.50 | 114.85 | 111.51 | 113.30 | 111.89 | 4.37% | 1,741,444 |
| Feb 25, 2025 | 110.73 | 111.76 | 108.35 | 108.56 | 107.21 | -2.49% | 1,164,437 |
| Feb 24, 2025 | 111.93 | 112.27 | 110.67 | 111.33 | 109.95 | -0.30% | 621,062 |
| Feb 21, 2025 | 114.86 | 114.86 | 111.50 | 111.67 | 110.28 | -3.46% | 1,500,153 |
| Feb 20, 2025 | 114.19 | 115.78 | 113.52 | 115.67 | 114.23 | 1.15% | 686,158 |
| Feb 19, 2025 | 113.12 | 115.75 | 112.92 | 114.35 | 112.93 | 2.03% | 954,855 |
| Feb 18, 2025 | 111.55 | 113.18 | 109.12 | 112.08 | 110.69 | 1.04% | 812,873 |
| Feb 14, 2025 | 110.60 | 113.51 | 110.05 | 110.93 | 109.55 | 0.67% | 641,472 |
| Feb 13, 2025 | 109.00 | 110.70 | 108.31 | 110.19 | 108.82 | 0.47% | 674,072 |
| Feb 12, 2025 | 114.04 | 114.44 | 109.28 | 109.67 | 108.31 | -4.14% | 601,432 |
| Feb 11, 2025 | 113.91 | 116.24 | 113.59 | 114.41 | 112.99 | 1.10% | 746,249 |
| Feb 10, 2025 | 110.50 | 114.17 | 110.50 | 113.17 | 111.76 | 3.46% | 730,557 |
| Feb 7, 2025 | 108.80 | 110.20 | 108.20 | 109.38 | 108.02 | 1.03% | 732,752 |
| Feb 6, 2025 | 111.48 | 111.74 | 107.24 | 108.27 | 106.92 | -2.24% | 744,386 |
| Feb 5, 2025 | 111.66 | 112.13 | 109.99 | 110.75 | 109.37 | -1.15% | 1,104,332 |
| Feb 4, 2025 | 109.80 | 112.94 | 109.22 | 112.04 | 110.65 | 0.96% | 1,016,111 |
| Feb 3, 2025 | 112.42 | 112.95 | 109.44 | 110.97 | 109.59 | -1.32% | 1,357,839 |
| Jan 31, 2025 | 115.23 | 115.49 | 111.50 | 112.45 | 111.05 | -2.81% | 1,145,393 |
| Jan 30, 2025 | 117.63 | 117.79 | 115.15 | 115.70 | 114.26 | -0.92% | 612,944 |
| Jan 29, 2025 | 116.43 | 117.19 | 115.25 | 116.77 | 115.32 | 0.13% | 405,641 |
| Jan 28, 2025 | 117.57 | 118.81 | 115.23 | 116.62 | 115.17 | -0.55% | 769,190 |
| Jan 27, 2025 | 117.67 | 119.77 | 116.16 | 117.26 | 115.80 | -0.17% | 838,287 |
| Jan 24, 2025 | 121.12 | 121.80 | 117.24 | 117.46 | 116.00 | -2.72% | 799,354 |
| Jan 23, 2025 | 122.56 | 123.78 | 119.79 | 120.74 | 119.24 | -1.12% | 641,376 |
| Jan 22, 2025 | 123.38 | 124.08 | 122.00 | 122.11 | 120.59 | -1.67% | 607,491 |
| Jan 21, 2025 | 125.00 | 126.30 | 123.68 | 124.18 | 122.64 | -1.69% | 718,945 |
| Jan 17, 2025 | 126.62 | 127.20 | 125.48 | 126.31 | 124.74 | 0.04% | 577,481 |
| Jan 16, 2025 | 127.12 | 128.31 | 125.96 | 126.26 | 124.69 | -1.19% | 599,819 |