Skip to main content
Chord Energy Corporation (CHRD)
NASDAQ: CHRD · Real-Time Price · USD
111.67
-4.00 (-3.46%)
Feb 21, 2025, 4:00 PM EST - Market closed

Chord Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 2025114.86114.86111.50111.67111.67-3.46%1,500,153
Feb 20, 2025114.19115.78113.52115.67115.671.15%686,158
Feb 19, 2025113.12115.75112.92114.35114.352.03%954,855
Feb 18, 2025111.55113.18109.12112.08112.081.04%812,873
Feb 14, 2025110.60113.51110.05110.93110.930.67%641,472
Feb 13, 2025109.00110.70108.31110.19110.190.47%674,072
Feb 12, 2025114.04114.44109.28109.67109.67-4.14%601,432
Feb 11, 2025113.91116.24113.59114.41114.411.10%746,249
Feb 10, 2025110.50114.17110.50113.17113.173.46%730,557
Feb 7, 2025108.80110.20108.20109.38109.381.03%732,752
Feb 6, 2025111.48111.74107.24108.27108.27-2.24%744,386
Feb 5, 2025111.66112.13109.99110.75110.75-1.15%1,104,332
Feb 4, 2025109.80112.94109.22112.04112.040.96%1,016,111
Feb 3, 2025112.42112.95109.44110.97110.97-1.32%1,357,839
Jan 31, 2025115.23115.49111.50112.45112.45-2.81%1,145,393
Jan 30, 2025117.63117.79115.15115.70115.70-0.92%612,944
Jan 29, 2025116.43117.19115.25116.77116.770.13%405,641
Jan 28, 2025117.57118.81115.23116.62116.62-0.55%769,190
Jan 27, 2025117.67119.77116.16117.26117.26-0.17%838,287
Jan 24, 2025121.12121.80117.24117.46117.46-2.72%799,354
Jan 23, 2025122.56123.78119.79120.74120.74-1.12%641,376
Jan 22, 2025123.38124.08122.00122.11122.11-1.67%607,491
Jan 21, 2025125.00126.30123.68124.18124.18-1.69%718,945
Jan 17, 2025126.62127.20125.48126.31126.310.04%577,481
Jan 16, 2025127.12128.31125.96126.26126.26-1.19%599,819
Jan 15, 2025127.84129.32127.33127.78127.780.85%638,576
Jan 14, 2025124.91127.99124.91126.70126.700.75%559,125
Jan 13, 2025123.30126.67123.30125.76125.761.60%657,775
Jan 10, 2025124.70127.10123.73123.78123.780.96%629,870
Jan 8, 2025121.99122.77120.81122.60122.60-0.15%672,937
Jan 7, 2025122.90124.25122.21122.79122.790.52%620,547
Jan 6, 2025121.54124.50121.54122.15122.150.99%921,978
Jan 3, 2025119.48121.31118.76120.95120.951.73%550,797
Jan 2, 2025118.49119.99117.95118.89118.891.68%609,524
Dec 31, 2024114.27117.36114.18116.92116.922.67%688,101
Dec 30, 2024112.65115.34111.64113.88113.881.62%549,672
Dec 27, 2024112.35113.41111.53112.07112.07-0.34%633,645
Dec 26, 2024113.36113.63112.00112.45112.45-0.64%563,864
Dec 24, 2024111.99113.41110.72113.18113.181.50%266,733
Dec 23, 2024110.40111.91109.59111.51111.510.61%773,510
Dec 20, 2024110.33112.19109.71110.83110.830.38%2,991,209
Dec 19, 2024113.49114.29110.23110.41110.41-1.01%935,582
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%923,372
Dec 13, 2024119.52119.61117.10119.28119.28-0.45%779,540
Dec 12, 2024118.82119.98117.20119.82119.820.30%807,089
Dec 11, 2024118.57119.71117.35119.46119.461.31%836,217
Dec 10, 2024119.89120.25117.59117.92117.92-1.18%702,488
Dec 9, 2024119.02121.36118.14119.33119.331.82%837,252
Dec 6, 2024121.21121.21115.96117.20117.20-3.71%918,397
Dec 5, 2024122.27124.01121.63121.71121.71-0.50%843,825
Dec 4, 2024127.45127.49121.54122.32122.32-4.05%966,486
Dec 3, 2024128.00129.00126.19127.48127.480.47%918,824
Dec 2, 2024127.72128.65125.76126.88126.88-0.50%895,472
Nov 29, 2024126.43128.85126.43127.52127.520.86%382,804
Nov 27, 2024126.81129.77126.24126.43126.43-1.23%715,785
Nov 26, 2024130.91130.91126.90128.01126.57-1.86%934,063
Nov 25, 2024134.00134.09129.30130.44128.97-2.97%4,467,033
Nov 22, 2024132.29134.54131.01134.43132.921.56%1,044,870
Nov 21, 2024131.00132.95130.24132.36130.871.94%961,894
Nov 20, 2024128.08130.10127.65129.84128.381.46%859,455
Nov 19, 2024129.23130.60127.67127.97126.53-1.81%715,083
Nov 18, 2024128.75131.44128.44130.33128.862.40%820,095
Nov 15, 2024130.89132.26126.58127.28125.85-2.76%882,165
Nov 14, 2024129.75131.05129.39130.89129.421.43%671,188
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%912,762
Nov 8, 2024131.93132.54130.56132.01130.52-0.64%812,293
Nov 7, 2024131.96136.38131.44132.86131.360.68%1,425,877
Nov 6, 2024129.96132.68129.50131.96130.474.20%1,987,559
Nov 5, 2024125.53126.75124.46126.64125.211.09%579,916
Nov 4, 2024124.52126.26124.22125.27123.861.19%940,076
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%854,598
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, 2024133.48135.05133.34133.71132.20-0.33%748,086
Oct 10, 2024133.40134.76132.36134.15132.640.68%610,255
Oct 9, 2024131.52133.52131.01133.25131.75-0.07%587,269
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, 2024136.69137.88135.02136.45134.911.30%570,389
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, 2024130.05131.56128.90130.23128.76-0.44%906,409
Sep 27, 2024128.86131.17128.43130.80129.332.66%888,565