Chord Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 9, 2025	95.10	95.92	93.21	93.56	-	-0.07%	132,347
May 8, 2025	90.94	94.53	90.94	93.63	93.63	3.87%	1,232,479
May 7, 2025	91.21	91.71	88.35	90.14	90.14	-0.52%	1,254,458
May 6, 2025	91.22	92.38	89.97	90.61	90.61	0.37%	833,954
May 5, 2025	91.18	92.36	90.11	90.28	90.28	-3.22%	844,876
May 2, 2025	92.78	94.11	91.57	93.28	93.28	1.30%	699,187
May 1, 2025	89.85	93.40	89.80	92.08	92.08	2.05%	1,013,614
Apr 30, 2025	92.00	92.75	89.11	90.23	90.23	-3.51%	711,551
Apr 29, 2025	94.34	94.51	92.81	93.51	93.51	-1.48%	608,143
Apr 28, 2025	94.31	95.51	93.78	94.91	94.91	0.31%	608,493
Apr 25, 2025	93.50	95.44	93.09	94.62	94.62	-0.14%	410,855
Apr 24, 2025	94.04	95.06	91.61	94.75	94.75	2.11%	628,980
Apr 23, 2025	95.90	97.40	92.25	92.79	92.79	-1.59%	779,175
Apr 22, 2025	94.66	95.52	92.75	94.29	94.29	1.56%	496,338
Apr 21, 2025	92.77	93.08	90.88	92.84	92.84	-1.68%	791,864
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