Chord Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	136.85	141.09	136.85	138.65	-	-0.17%	181,318
Jul 23, 2026	141.84	141.84	138.33	138.89	138.89	1.08%	944,610
Jul 22, 2026	136.68	138.97	136.57	137.40	137.40	2.39%	928,675
Jul 21, 2026	130.40	134.19	129.86	134.19	134.19	4.18%	790,779
Jul 20, 2026	126.21	130.08	125.97	128.80	128.80	0.55%	922,051
Jul 17, 2026	126.50	128.25	125.09	128.10	128.10	3.24%	684,204
Jul 16, 2026	123.63	125.55	123.45	124.08	124.08	0.52%	701,793
Jul 15, 2026	122.00	124.13	120.06	123.44	123.44	1.19%	636,095
Jul 14, 2026	123.03	124.04	120.77	121.99	121.99	-0.30%	580,946
Jul 13, 2026	119.93	124.33	119.38	122.36	122.36	4.23%	1,245,534
Jul 10, 2026	118.71	119.52	116.28	117.39	117.39	-0.92%	686,145
Jul 9, 2026	120.40	120.66	117.71	118.48	118.48	-2.99%	742,193
Jul 8, 2026	120.00	123.29	118.43	122.13	122.13	4.53%	1,002,935
Jul 7, 2026	112.59	117.70	112.59	116.84	116.84	4.70%	847,161
Jul 6, 2026	112.23	113.58	111.48	111.59	111.59	-1.53%	679,239
Jul 2, 2026	112.25	114.66	112.25	113.32	113.32	1.51%	804,649
Jul 1, 2026	114.30	115.95	111.25	111.63	111.63	-2.34%	735,776
Jun 30, 2026	117.11	118.23	113.95	114.30	114.30	-1.44%	930,529
Jun 29, 2026	118.58	119.03	115.60	115.97	115.97	-0.53%	1,072,909
Jun 26, 2026	118.99	120.28	115.56	116.59	116.59	-2.42%	1,343,615
Jun 25, 2026	118.60	120.62	117.86	119.48	119.48	-0.38%	641,270
Jun 24, 2026	121.05	121.82	117.15	119.93	119.93	-3.62%	1,019,528
Jun 23, 2026	123.87	126.22	123.36	124.44	124.44	-0.01%	695,614
Jun 22, 2026	122.50	125.31	121.84	124.45	124.45	1.08%	1,253,841
Jun 18, 2026	125.41	125.41	121.63	123.12	123.12	-3.03%	1,685,375
Jun 17, 2026	126.08	128.66	125.90	126.97	126.97	0.21%	1,133,427
Jun 16, 2026	124.71	127.75	124.70	126.71	126.71	-0.70%	754,729
Jun 15, 2026	127.66	129.33	126.62	127.60	127.60	-5.72%	1,488,498
Jun 12, 2026	132.16	137.19	132.10	135.34	135.34	1.20%	473,261
Jun 11, 2026	140.41	141.22	132.94	133.74	133.74	-3.26%	666,264
Jun 10, 2026	134.73	139.87	134.70	138.25	138.25	3.12%	778,097
Jun 9, 2026	137.41	137.51	131.72	134.07	134.07	-3.04%	626,565
Jun 8, 2026	137.28	139.53	137.12	138.27	138.27	2.58%	513,922
Jun 5, 2026	139.85	140.93	134.73	134.79	134.79	-3.77%	457,086
Jun 4, 2026	137.90	141.12	137.55	140.07	140.07	-0.39%	713,628
Jun 3, 2026	139.42	142.22	138.12	140.62	140.62	1.91%	485,166
Jun 2, 2026	137.10	139.12	136.61	137.99	137.99	-0.01%	543,718
Jun 1, 2026	135.51	139.89	134.93	138.00	138.00	4.65%	644,046
May 29, 2026	133.37	134.26	130.25	131.87	131.87	-1.51%	1,061,599
May 28, 2026	136.19	136.60	133.00	133.89	133.89	0.14%	695,543
May 27, 2026	134.47	136.20	133.12	133.70	133.70	-3.02%	598,409
May 26, 2026	141.37	143.32	137.58	137.86	137.86	-4.25%	534,678
May 22, 2026	142.31	144.76	140.00	143.98	143.98	0.79%	533,965
May 21, 2026	148.11	148.20	141.01	142.85	142.85	-1.86%	839,790
May 20, 2026	148.02	150.20	143.25	145.55	145.55	-1.89%	1,144,032
May 19, 2026	150.00	151.45	148.17	149.65	148.35	0.06%	1,285,024
May 18, 2026	148.16	151.95	145.73	149.56	148.26	0.79%	871,631
May 15, 2026	143.82	148.77	143.28	148.39	147.10	4.10%	777,253
May 14, 2026	142.01	143.74	140.28	142.54	141.30	0.36%	429,776
May 13, 2026	143.19	143.95	140.29	142.03	140.80	0.01%	499,628