Chord Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2026	135.00	136.13	132.84	134.46	134.46	-2.27%	565,219
Aug 12, 2026	138.90	139.89	137.40	137.58	137.58	-1.19%	687,771
Aug 11, 2026	136.92	140.67	136.92	139.23	139.23	0.51%	589,577
Aug 10, 2026	134.13	138.68	133.90	138.52	138.52	5.46%	997,826
Aug 7, 2026	130.67	133.38	129.98	131.35	131.35	-0.87%	813,508
Aug 6, 2026	130.93	135.72	128.35	132.50	132.50	1.96%	1,662,599
Aug 5, 2026	137.36	138.00	129.70	129.95	129.95	-5.07%	919,915
Aug 4, 2026	135.31	138.59	134.00	136.89	136.89	-1.75%	586,093
Aug 3, 2026	136.63	140.15	135.02	139.33	139.33	-0.75%	759,801
Jul 31, 2026	139.41	140.94	137.96	140.38	140.38	1.54%	840,025
Jul 30, 2026	134.08	138.92	133.59	138.25	138.25	1.30%	696,394
Jul 29, 2026	133.45	136.75	132.28	136.47	136.47	5.95%	651,582
Jul 28, 2026	132.72	133.47	128.10	128.80	128.80	-2.28%	675,593
Jul 27, 2026	133.73	135.72	131.68	131.80	131.80	-4.74%	670,533
Jul 24, 2026	136.85	141.09	136.85	138.36	138.36	-0.38%	551,005
Jul 23, 2026	141.84	141.84	138.33	138.89	138.89	1.08%	944,626
Jul 22, 2026	136.68	138.97	136.57	137.40	137.40	2.39%	929,477
Jul 21, 2026	130.40	134.19	129.86	134.19	134.19	4.18%	790,858
Jul 20, 2026	126.21	130.08	125.97	128.80	128.80	0.55%	922,140
Jul 17, 2026	126.50	128.25	125.09	128.10	128.10	3.24%	684,278
Jul 16, 2026	123.63	125.55	123.45	124.08	124.08	0.52%	702,103
Jul 15, 2026	122.00	124.13	120.06	123.44	123.44	1.19%	640,539
Jul 14, 2026	123.03	124.04	120.77	121.99	121.99	-0.30%	580,947
Jul 13, 2026	119.93	124.33	119.38	122.36	122.36	4.23%	1,245,769
Jul 10, 2026	118.71	119.52	116.28	117.39	117.39	-0.92%	691,358
Jul 9, 2026	120.40	120.66	117.71	118.48	118.48	-2.99%	745,389
Jul 8, 2026	120.00	123.29	118.43	122.13	122.13	4.53%	1,002,973
Jul 7, 2026	112.59	117.70	112.59	116.84	116.84	4.70%	862,006
Jul 6, 2026	112.23	113.58	111.48	111.59	111.59	-1.53%	679,265
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