National Fuel Gas Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 4, 2024	59.42	60.19	59.39	59.80	59.80	0.55%	296,053
Nov 1, 2024	60.43	60.64	59.31	59.47	59.47	-1.75%	351,815
Oct 31, 2024	60.84	61.59	60.34	60.53	60.53	-0.54%	494,526
Oct 30, 2024	61.03	61.70	60.75	60.86	60.86	-0.28%	366,304
Oct 29, 2024	61.15	61.20	60.49	61.03	61.03	-0.44%	409,903
Oct 28, 2024	61.14	61.66	60.62	61.30	61.30	-0.78%	329,150
Oct 25, 2024	62.48	62.48	61.71	61.78	61.78	-1.44%	276,675
Oct 24, 2024	62.95	63.07	62.39	62.68	62.68	-0.43%	373,626
Oct 23, 2024	62.61	63.02	62.36	62.95	62.95	0.66%	385,711
Oct 22, 2024	62.59	62.79	62.21	62.54	62.54	-0.08%	358,955
Oct 21, 2024	63.11	63.54	62.32	62.59	62.59	-0.70%	360,430
Oct 18, 2024	62.46	63.04	62.10	63.03	63.03	0.98%	442,011
Oct 17, 2024	62.00	62.57	61.79	62.42	62.42	0.42%	387,843
Oct 16, 2024	61.35	62.41	61.30	62.16	62.16	2.14%	506,421
Oct 15, 2024	60.25	61.28	60.16	60.86	60.86	0.41%	437,903
Oct 14, 2024	60.54	60.85	60.45	60.61	60.61	0.41%	271,049
Oct 11, 2024	59.95	60.63	59.95	60.36	60.36	0.84%	267,263
Oct 10, 2024	59.31	59.88	59.31	59.86	59.86	1.10%	429,063
Oct 9, 2024	59.05	59.51	58.93	59.21	59.21	-0.35%	447,136
Oct 8, 2024	60.33	60.39	59.40	59.42	59.42	-1.49%	397,463
Oct 7, 2024	61.03	61.12	59.90	60.32	60.32	-1.29%	353,274
Oct 4, 2024	60.77	61.47	60.63	61.11	61.11	0.49%	538,361
Oct 3, 2024	60.35	61.16	60.17	60.81	60.81	0.81%	611,805
Oct 2, 2024	60.39	61.10	60.28	60.32	60.32	0.10%	647,554
Oct 1, 2024	60.36	60.73	60.00	60.26	60.26	-0.58%	750,342
Sep 30, 2024	60.37	60.77	59.86	60.61	60.61	-	414,050
Sep 27, 2024	59.68	60.84	59.47	60.61	60.10	2.82%	590,517
Sep 26, 2024	59.90	60.22	58.83	58.95	58.45	-1.86%	585,793
Sep 25, 2024	60.76	60.85	60.05	60.07	59.56	-0.99%	371,322
Sep 24, 2024	61.15	61.56	60.65	60.67	60.16	-0.90%	389,179
Sep 23, 2024	60.60	61.27	60.07	61.22	60.70	1.53%	331,278
Sep 20, 2024	60.38	60.58	59.93	60.30	59.79	-0.10%	1,222,318
Sep 19, 2024	60.45	60.78	60.20	60.36	59.85	0.10%	578,621
Sep 18, 2024	60.88	61.16	60.11	60.30	59.79	-0.89%	450,722
Sep 17, 2024	61.07	61.42	60.68	60.84	60.33	-0.18%	446,409
Sep 16, 2024	60.60	61.14	60.33	60.95	60.44	1.16%	341,929
Sep 13, 2024	59.40	60.26	59.22	60.25	59.74	1.81%	542,120
Sep 12, 2024	59.87	60.25	58.85	59.18	58.68	-2.20%	586,876
Sep 11, 2024	60.09	60.55	59.52	60.51	60.00	0.03%	470,261
Sep 10, 2024	59.53	60.61	59.45	60.49	59.98	1.77%	372,976
Sep 9, 2024	58.87	59.48	58.50	59.44	58.94	0.81%	690,231
Sep 6, 2024	59.35	59.66	58.93	58.96	58.46	-0.62%	534,422
Sep 5, 2024	59.96	60.26	59.29	59.33	58.83	-0.45%	546,237
Sep 4, 2024	60.25	60.75	59.39	59.60	59.10	-0.75%	330,210
Sep 3, 2024	59.47	60.16	59.15	60.05	59.54	0.49%	408,823
Aug 30, 2024	59.32	59.79	59.22	59.76	59.26	0.66%	350,077
Aug 29, 2024	59.15	59.52	58.72	59.37	58.87	0.73%	241,059
Aug 28, 2024	58.91	59.35	58.75	58.94	58.44	0.14%	282,866
Aug 27, 2024	59.13	59.47	58.83	58.86	58.36	-0.78%	241,362
Aug 26, 2024	59.36	59.96	59.26	59.32	58.82	0.66%	280,167
Aug 23, 2024	59.09	59.54	58.81	58.93	58.43	0.19%	312,001
Aug 22, 2024	58.73	59.00	58.47	58.82	58.32	0.19%	348,141
Aug 21, 2024	59.01	59.06	58.62	58.71	58.22	0.12%	307,441
Aug 20, 2024	59.22	59.22	58.32	58.64	58.15	-0.85%	376,774
Aug 19, 2024	59.09	59.46	59.09	59.14	58.64	0.12%	347,355
Aug 16, 2024	58.88	59.50	58.53	59.07	58.57	0.29%	608,294
Aug 15, 2024	58.89	59.31	58.66	58.90	58.40	0.19%	384,077
Aug 14, 2024	58.64	59.00	58.30	58.79	58.30	0.02%	437,713
Aug 13, 2024	58.94	58.99	58.31	58.78	58.29	-0.27%	508,985
Aug 12, 2024	59.34	59.62	58.79	58.94	58.44	-0.44%	524,821
Aug 9, 2024	59.45	59.56	58.89	59.20	58.70	-0.42%	457,390
Aug 8, 2024	58.83	59.60	58.53	59.45	58.95	1.09%	494,874
Aug 7, 2024	58.45	59.36	58.31	58.81	58.32	1.57%	458,916
Aug 6, 2024	57.28	58.62	56.86	57.90	57.41	1.08%	583,383
Aug 5, 2024	58.19	58.19	56.29	57.28	56.80	-2.83%	759,015
Aug 2, 2024	59.02	59.52	58.30	58.95	58.45	-0.41%	767,679
Aug 1, 2024	57.76	59.31	56.81	59.19	58.69	1.02%	789,964
Jul 31, 2024	58.70	59.11	58.37	58.59	58.10	0.19%	831,084
Jul 30, 2024	58.06	58.60	58.05	58.48	57.99	0.74%	429,456
Jul 29, 2024	58.05	58.37	57.57	58.05	57.56	0.22%	489,449
Jul 26, 2024	57.45	58.14	57.27	57.92	57.43	0.89%	573,306
Jul 25, 2024	57.20	57.73	56.96	57.41	56.93	0.47%	772,043
Jul 24, 2024	57.48	58.04	56.93	57.14	56.66	-0.33%	642,807
Jul 23, 2024	58.08	58.22	57.19	57.33	56.85	-1.65%	541,043
Jul 22, 2024	57.48	58.37	57.32	58.29	57.80	1.44%	708,475
Jul 19, 2024	57.83	57.83	56.80	57.46	56.98	-0.42%	509,400
Jul 18, 2024	57.64	58.60	57.33	57.70	57.21	-0.29%	567,849
Jul 17, 2024	57.24	58.51	57.08	57.87	57.38	1.22%	667,226
Jul 16, 2024	57.00	57.72	56.78	57.17	56.69	0.85%	706,303
Jul 15, 2024	57.00	57.47	56.52	56.69	56.21	-0.23%	793,604
Jul 12, 2024	56.08	56.86	55.93	56.82	56.34	2.03%	593,866
Jul 11, 2024	55.48	55.80	55.13	55.69	55.22	2.16%	449,542
Jul 10, 2024	54.42	54.89	54.29	54.51	54.05	0.68%	438,142
Jul 9, 2024	54.33	54.80	54.05	54.14	53.68	-0.70%	401,336
Jul 8, 2024	54.42	55.14	54.39	54.52	54.06	0.55%	484,098
Jul 5, 2024	54.80	55.57	54.07	54.22	53.76	-1.31%	1,088,200
Jul 3, 2024	54.65	55.24	54.65	54.94	54.48	0.64%	264,098
Jul 2, 2024	54.35	55.15	54.25	54.59	54.13	0.70%	368,585
Jul 1, 2024	54.46	54.62	53.98	54.21	53.75	0.04%	384,807
Jun 28, 2024	54.65	54.79	53.88	54.19	53.73	-1.11%	670,588
Jun 27, 2024	54.97	54.99	54.38	54.80	53.83	-0.25%	420,234
Jun 26, 2024	54.81	55.06	54.29	54.94	53.96	-0.25%	337,486
Jun 25, 2024	56.06	56.09	54.90	55.08	54.10	-1.64%	498,699
Jun 24, 2024	54.84	56.35	54.75	56.00	55.01	2.51%	409,947
Jun 21, 2024	54.80	55.23	54.53	54.63	53.66	0.07%	878,486
Jun 20, 2024	54.31	55.23	54.31	54.59	53.62	0.39%	491,718
Jun 18, 2024	54.05	55.05	54.02	54.38	53.41	0.61%	474,415
Jun 17, 2024	54.27	54.65	53.03	54.05	53.09	-0.72%	586,748
Jun 14, 2024	54.65	54.88	54.20	54.44	53.47	-0.91%	424,536
Jun 13, 2024	55.30	55.59	54.75	54.94	53.96	-0.67%	403,162