Chord Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2025	92.41	95.18	92.41	94.43	94.43	3.95%	767,620
Apr 16, 2025	88.96	92.66	88.96	90.84	90.84	2.76%	603,523
Apr 15, 2025	88.51	90.52	88.02	88.40	88.40	-0.14%	509,775
Apr 14, 2025	91.74	91.91	86.66	88.52	88.52	-0.92%	1,034,220
Apr 11, 2025	85.89	90.11	84.42	89.34	89.34	4.02%	1,154,722
Apr 10, 2025	90.89	91.75	83.57	85.89	85.89	-9.58%	1,849,373
Apr 9, 2025	81.08	96.27	79.83	94.99	94.99	15.80%	1,765,789
Apr 8, 2025	88.77	89.05	80.80	82.03	82.03	-4.64%	1,470,851
Apr 7, 2025	84.37	91.42	82.03	86.02	86.02	-2.05%	1,730,112
Apr 4, 2025	95.00	95.18	86.70	87.82	87.82	-11.72%	2,141,233
Apr 3, 2025	106.42	107.17	98.71	99.48	99.48	-12.38%	1,444,600
Apr 2, 2025	111.30	113.82	111.17	113.54	113.54	0.81%	499,351
Apr 1, 2025	112.56	113.07	110.85	112.63	112.63	-0.08%	504,807
Mar 31, 2025	111.17	113.77	110.65	112.72	112.72	0.89%	584,746
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