National Fuel Gas Company (NFG)
NYSE: NFG · Real-Time Price · USD
61.67
-0.33 (-0.53%)
Nov 20, 2024, 4:00 PM EST - Market closed
National Fuel Gas Company Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Nov 20, 2024 | 61.92 | 62.39 | 61.26 | 61.67 | 61.67 | -0.53% | 468,992 |
Nov 19, 2024 | 61.58 | 62.20 | 61.54 | 62.00 | 62.00 | -0.35% | 368,919 |
Nov 18, 2024 | 61.42 | 62.48 | 61.08 | 62.22 | 62.22 | 1.87% | 386,209 |
Nov 15, 2024 | 60.37 | 61.16 | 60.36 | 61.08 | 61.08 | 1.08% | 374,525 |
Nov 14, 2024 | 60.99 | 61.07 | 60.22 | 60.43 | 60.43 | -0.82% | 306,761 |
Nov 13, 2024 | 61.62 | 61.73 | 60.75 | 60.93 | 60.93 | -0.55% | 529,302 |
Nov 12, 2024 | 61.26 | 62.21 | 61.12 | 61.27 | 61.27 | -0.33% | 535,711 |
Nov 11, 2024 | 59.75 | 61.73 | 59.59 | 61.47 | 61.47 | 3.47% | 675,590 |
Nov 8, 2024 | 59.23 | 59.87 | 58.98 | 59.41 | 59.41 | 0.88% | 592,151 |
Nov 7, 2024 | 60.78 | 62.09 | 58.82 | 58.89 | 58.89 | -5.59% | 1,224,933 |
Nov 6, 2024 | 61.61 | 63.04 | 61.54 | 62.38 | 62.38 | 3.06% | 644,431 |
Nov 5, 2024 | 59.83 | 60.53 | 59.66 | 60.53 | 60.53 | 1.22% | 345,931 |
Nov 4, 2024 | 59.42 | 60.19 | 59.39 | 59.80 | 59.80 | 0.55% | 296,188 |
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 |