EQT Corporation (EQT)
NYSE: EQT · Real-Time Price · USD
35.51
+0.35 (1.00%)
At close: Sep 26, 2024, 4:00 PM
35.55
+0.04 (0.11%)
After-hours: Sep 26, 2024, 7:45 PM EDT
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2024 | 35.00 | 35.69 | 35.00 | 35.51 | 35.51 | 1.00% | 7,221,791 |
| Sep 25, 2024 | 35.66 | 35.82 | 34.89 | 35.16 | 35.16 | -1.35% | 5,574,611 |
| Sep 24, 2024 | 36.08 | 36.38 | 35.63 | 35.64 | 35.64 | -0.89% | 5,984,882 |
| Sep 23, 2024 | 35.00 | 36.36 | 34.96 | 35.96 | 35.96 | 3.24% | 8,604,943 |
| Sep 20, 2024 | 34.57 | 35.15 | 34.01 | 34.83 | 34.83 | 0.29% | 10,596,246 |
| Sep 19, 2024 | 34.25 | 34.98 | 33.82 | 34.73 | 34.73 | 3.58% | 7,468,200 |
| Sep 18, 2024 | 33.33 | 33.76 | 32.89 | 33.53 | 33.53 | 0.78% | 4,495,969 |
| Sep 17, 2024 | 33.69 | 33.91 | 33.21 | 33.27 | 33.27 | -0.83% | 6,247,280 |
| Sep 16, 2024 | 33.25 | 33.80 | 33.09 | 33.55 | 33.55 | 1.08% | 5,492,099 |
| Sep 13, 2024 | 33.60 | 33.90 | 32.83 | 33.19 | 33.19 | 1.00% | 7,092,365 |
| Sep 12, 2024 | 32.69 | 33.08 | 31.67 | 32.86 | 32.86 | -0.06% | 8,351,494 |
| Sep 11, 2024 | 32.20 | 33.15 | 31.89 | 32.88 | 32.88 | 2.37% | 7,822,167 |
| Sep 10, 2024 | 32.16 | 32.38 | 31.46 | 32.12 | 32.12 | 0.66% | 5,504,838 |
| Sep 9, 2024 | 32.25 | 32.65 | 31.88 | 31.91 | 31.91 | -1.39% | 5,876,800 |
| Sep 6, 2024 | 32.81 | 33.20 | 32.15 | 32.36 | 32.36 | -1.40% | 7,131,879 |
| Sep 5, 2024 | 33.01 | 33.10 | 32.21 | 32.82 | 32.82 | 0.49% | 5,155,531 |
| Sep 4, 2024 | 32.99 | 33.75 | 32.54 | 32.66 | 32.66 | -0.79% | 5,379,326 |
| Sep 3, 2024 | 33.04 | 33.21 | 32.18 | 32.92 | 32.92 | -1.76% | 6,376,819 |
| Aug 30, 2024 | 33.31 | 33.67 | 33.15 | 33.51 | 33.51 | - | 4,609,171 |
| Aug 29, 2024 | 32.71 | 33.66 | 32.59 | 33.51 | 33.51 | 2.79% | 5,088,811 |
| Aug 28, 2024 | 32.61 | 32.64 | 32.05 | 32.60 | 32.60 | -0.46% | 3,454,664 |
| Aug 27, 2024 | 33.00 | 33.13 | 32.53 | 32.75 | 32.75 | -1.33% | 4,042,485 |
| Aug 26, 2024 | 33.88 | 34.15 | 33.13 | 33.19 | 33.19 | -1.34% | 6,432,825 |
| Aug 23, 2024 | 33.00 | 33.66 | 32.85 | 33.64 | 33.64 | 2.25% | 4,549,119 |
| Aug 22, 2024 | 33.08 | 33.48 | 32.71 | 32.90 | 32.90 | -0.60% | 5,904,700 |
| Aug 21, 2024 | 33.49 | 33.59 | 32.62 | 33.10 | 33.10 | -0.42% | 6,830,847 |
| Aug 20, 2024 | 33.50 | 33.62 | 32.72 | 33.24 | 33.24 | -1.42% | 6,502,356 |
| Aug 19, 2024 | 32.44 | 33.90 | 32.30 | 33.72 | 33.72 | 4.88% | 9,237,750 |
| Aug 16, 2024 | 31.44 | 32.38 | 31.42 | 32.15 | 32.15 | 1.16% | 5,089,311 |
| Aug 15, 2024 | 30.95 | 31.86 | 30.88 | 31.78 | 31.78 | 0.95% | 7,319,121 |
| Aug 14, 2024 | 31.55 | 31.76 | 31.01 | 31.48 | 31.48 | 1.06% | 8,678,157 |
| Aug 13, 2024 | 32.08 | 32.10 | 30.98 | 31.15 | 31.15 | -3.44% | 10,566,599 |
| Aug 12, 2024 | 31.46 | 32.33 | 31.36 | 32.26 | 32.26 | 3.73% | 8,768,025 |
| Aug 9, 2024 | 30.93 | 31.42 | 30.59 | 31.10 | 31.10 | 0.45% | 5,845,419 |
| Aug 8, 2024 | 30.28 | 31.18 | 30.25 | 30.96 | 30.96 | 2.45% | 7,107,582 |
| Aug 7, 2024 | 31.22 | 31.67 | 30.17 | 30.22 | 30.22 | -1.91% | 10,023,327 |
| Aug 6, 2024 | 30.49 | 31.20 | 30.21 | 30.81 | 30.65 | 1.99% | 7,245,824 |
| Aug 5, 2024 | 30.85 | 30.89 | 30.02 | 30.21 | 30.05 | -4.31% | 8,526,547 |
| Aug 2, 2024 | 33.22 | 33.23 | 31.41 | 31.57 | 31.41 | -6.01% | 9,078,198 |
| Aug 1, 2024 | 34.43 | 34.52 | 33.46 | 33.59 | 33.42 | -2.67% | 8,194,668 |
| Jul 31, 2024 | 35.00 | 35.35 | 34.34 | 34.51 | 34.33 | -0.86% | 8,432,044 |
| Jul 30, 2024 | 33.90 | 34.86 | 33.75 | 34.81 | 34.63 | 2.17% | 8,323,766 |
| Jul 29, 2024 | 34.49 | 34.60 | 33.81 | 34.07 | 33.89 | -0.70% | 7,386,144 |
| Jul 26, 2024 | 34.29 | 34.60 | 33.67 | 34.31 | 34.13 | -0.20% | 7,690,909 |
| Jul 25, 2024 | 34.88 | 35.47 | 34.15 | 34.38 | 34.20 | -2.05% | 11,098,283 |
| Jul 24, 2024 | 35.60 | 36.28 | 35.04 | 35.10 | 34.92 | 0.14% | 15,384,819 |
| Jul 23, 2024 | 35.85 | 35.87 | 35.01 | 35.05 | 34.87 | -1.74% | 13,451,849 |
| Jul 22, 2024 | 36.29 | 36.67 | 35.52 | 35.67 | 35.49 | -0.59% | 13,474,265 |
| Jul 19, 2024 | 35.04 | 35.92 | 34.95 | 35.88 | 35.69 | 1.50% | 66,340,092 |
| Jul 18, 2024 | 36.08 | 36.24 | 35.26 | 35.35 | 35.17 | -0.70% | 9,161,269 |
| Jul 17, 2024 | 35.87 | 36.79 | 35.35 | 35.60 | 35.42 | -0.78% | 10,959,004 |
| Jul 16, 2024 | 37.03 | 37.03 | 35.77 | 35.88 | 35.69 | -2.58% | 8,664,125 |
| Jul 15, 2024 | 37.25 | 37.39 | 36.52 | 36.83 | 36.64 | -1.02% | 6,411,389 |
| Jul 12, 2024 | 37.55 | 37.57 | 36.91 | 37.21 | 37.02 | 0.05% | 3,692,407 |
| Jul 11, 2024 | 36.83 | 37.26 | 36.65 | 37.19 | 37.00 | 1.50% | 3,456,428 |
| Jul 10, 2024 | 36.55 | 36.71 | 36.03 | 36.64 | 36.45 | 0.27% | 3,776,878 |
| Jul 9, 2024 | 36.11 | 36.66 | 35.67 | 36.54 | 36.35 | 0.44% | 5,905,893 |
| Jul 8, 2024 | 36.70 | 36.91 | 36.27 | 36.38 | 36.19 | 0.17% | 3,571,247 |
| Jul 5, 2024 | 36.78 | 37.03 | 36.03 | 36.32 | 36.13 | -1.94% | 7,089,330 |
| Jul 3, 2024 | 36.91 | 37.64 | 36.86 | 37.04 | 36.85 | 0.22% | 2,643,384 |
| Jul 2, 2024 | 36.97 | 37.43 | 36.59 | 36.96 | 36.77 | 0.74% | 6,241,921 |
| Jul 1, 2024 | 36.90 | 37.09 | 36.24 | 36.69 | 36.50 | -0.78% | 4,633,135 |
| Jun 28, 2024 | 37.50 | 37.62 | 36.80 | 36.98 | 36.79 | -0.80% | 9,817,030 |
| Jun 27, 2024 | 38.15 | 38.42 | 36.87 | 37.28 | 37.09 | -1.27% | 4,984,897 |
| Jun 26, 2024 | 38.63 | 38.67 | 37.28 | 37.76 | 37.56 | -2.05% | 6,202,575 |
| Jun 25, 2024 | 38.16 | 38.60 | 38.03 | 38.55 | 38.35 | 0.08% | 5,830,056 |
| Jun 24, 2024 | 37.25 | 38.56 | 37.25 | 38.52 | 38.32 | 4.19% | 7,641,653 |
| Jun 21, 2024 | 37.76 | 37.84 | 36.91 | 36.97 | 36.78 | -2.09% | 17,253,655 |
| Jun 20, 2024 | 38.11 | 38.64 | 37.73 | 37.76 | 37.56 | -1.15% | 6,158,305 |
| Jun 18, 2024 | 38.71 | 38.88 | 38.14 | 38.20 | 38.00 | -0.96% | 6,687,641 |
| Jun 17, 2024 | 39.15 | 39.48 | 38.01 | 38.57 | 38.37 | -1.96% | 7,236,597 |
| Jun 14, 2024 | 40.22 | 40.28 | 39.30 | 39.34 | 39.14 | -2.38% | 5,897,956 |
| Jun 13, 2024 | 40.49 | 40.83 | 39.88 | 40.30 | 40.09 | -1.15% | 5,369,427 |
| Jun 12, 2024 | 41.66 | 41.78 | 40.53 | 40.77 | 40.56 | -0.97% | 9,574,057 |
| Jun 11, 2024 | 41.00 | 41.42 | 40.60 | 41.17 | 40.96 | 0.10% | 8,933,228 |
| Jun 10, 2024 | 40.84 | 41.58 | 40.61 | 41.13 | 40.92 | 1.46% | 7,348,731 |
| Jun 7, 2024 | 40.30 | 40.82 | 40.04 | 40.54 | 40.33 | -0.30% | 2,879,055 |
| Jun 6, 2024 | 40.87 | 41.12 | 40.26 | 40.66 | 40.45 | -0.68% | 3,578,971 |
| Jun 5, 2024 | 40.64 | 41.21 | 40.44 | 40.94 | 40.73 | 0.79% | 6,537,088 |
| Jun 4, 2024 | 40.71 | 40.84 | 40.11 | 40.62 | 40.41 | -0.88% | 5,297,796 |
| Jun 3, 2024 | 41.90 | 42.08 | 40.52 | 40.98 | 40.77 | -0.27% | 6,901,646 |
| May 31, 2024 | 41.32 | 41.70 | 40.97 | 41.09 | 40.88 | -0.27% | 9,975,478 |
| May 30, 2024 | 40.69 | 41.56 | 40.66 | 41.20 | 40.99 | 1.25% | 5,073,567 |
| May 29, 2024 | 40.97 | 41.07 | 40.47 | 40.69 | 40.48 | -1.33% | 4,903,960 |
| May 28, 2024 | 40.52 | 41.70 | 40.34 | 41.24 | 41.03 | 2.71% | 6,194,747 |
| May 24, 2024 | 40.05 | 40.84 | 39.95 | 40.15 | 39.94 | 0.60% | 6,920,313 |
| May 23, 2024 | 41.53 | 42.12 | 39.73 | 39.91 | 39.70 | -3.15% | 16,515,713 |
| May 22, 2024 | 40.84 | 41.33 | 40.21 | 41.21 | 41.00 | 0.05% | 5,188,030 |
| May 21, 2024 | 41.62 | 42.08 | 41.18 | 41.19 | 40.98 | -1.74% | 4,063,943 |
| May 20, 2024 | 41.43 | 42.45 | 41.39 | 41.92 | 41.70 | 1.82% | 5,553,783 |
| May 17, 2024 | 40.97 | 41.49 | 40.58 | 41.17 | 40.96 | 1.63% | 5,199,633 |
| May 16, 2024 | 40.98 | 42.13 | 40.49 | 40.51 | 40.30 | -1.03% | 6,355,211 |
| May 15, 2024 | 40.92 | 40.96 | 40.16 | 40.93 | 40.72 | 0.54% | 3,742,937 |
| May 14, 2024 | 40.00 | 40.74 | 39.81 | 40.71 | 40.50 | 2.31% | 4,554,079 |
| May 13, 2024 | 39.17 | 39.82 | 38.79 | 39.79 | 39.58 | 2.21% | 6,086,552 |
| May 10, 2024 | 40.13 | 40.22 | 38.74 | 38.93 | 38.73 | -2.72% | 5,645,034 |
| May 9, 2024 | 40.18 | 40.33 | 39.76 | 40.02 | 39.81 | 0.28% | 3,978,545 |
| May 8, 2024 | 40.15 | 40.41 | 39.78 | 39.91 | 39.70 | -1.48% | 4,432,029 |
| May 7, 2024 | 40.82 | 41.37 | 40.49 | 40.51 | 40.30 | -1.29% | 5,961,244 |
| May 6, 2024 | 40.83 | 41.47 | 40.56 | 41.04 | 40.67 | 1.91% | 6,081,006 |