National Fuel Gas Company (NFG)
NYSE: NFG · Real-Time Price · USD
89.33
+0.51 (0.57%)
Jul 16, 2025, 12:42 PM - Market open
National Fuel Gas Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2025 | 89.33 | 89.54 | 87.94 | 88.30 | - | -0.59% | 126,864 |
| Jul 15, 2025 | 86.76 | 89.82 | 86.20 | 88.82 | 88.82 | 5.65% | 1,963,976 |
| Jul 14, 2025 | 82.83 | 84.25 | 82.71 | 84.07 | 84.07 | 1.51% | 423,336 |
| Jul 11, 2025 | 82.10 | 83.29 | 81.75 | 82.82 | 82.82 | 0.77% | 582,248 |
| Jul 10, 2025 | 81.61 | 82.47 | 81.29 | 82.19 | 82.19 | -0.04% | 540,323 |
| Jul 9, 2025 | 82.75 | 82.84 | 81.80 | 82.22 | 82.22 | -0.68% | 462,585 |
| Jul 8, 2025 | 83.25 | 83.67 | 82.36 | 82.78 | 82.78 | -1.08% | 551,860 |
| Jul 7, 2025 | 84.13 | 85.02 | 83.37 | 83.68 | 83.68 | -0.63% | 551,088 |
| Jul 3, 2025 | 84.06 | 84.79 | 84.06 | 84.21 | 84.21 | 0.33% | 451,231 |
| Jul 2, 2025 | 83.74 | 84.20 | 82.20 | 83.93 | 83.93 | -0.04% | 754,386 |
| Jul 1, 2025 | 85.62 | 85.62 | 83.62 | 83.96 | 83.96 | -0.89% | 1,561,212 |
| Jun 30, 2025 | 84.36 | 84.73 | 83.91 | 84.71 | 84.71 | -0.29% | 462,247 |
| Jun 27, 2025 | 84.34 | 85.43 | 84.31 | 84.96 | 84.43 | 0.74% | 646,750 |
| Jun 26, 2025 | 83.68 | 84.45 | 83.68 | 84.34 | 83.81 | 0.84% | 451,025 |
| Jun 25, 2025 | 85.01 | 85.08 | 83.55 | 83.64 | 83.12 | -2.12% | 464,089 |
| Jun 24, 2025 | 85.45 | 86.36 | 85.29 | 85.45 | 84.91 | -0.65% | 573,793 |
| Jun 23, 2025 | 85.86 | 86.45 | 85.53 | 86.01 | 85.47 | 0.37% | 1,026,208 |
| Jun 20, 2025 | 85.56 | 86.17 | 84.95 | 85.69 | 85.15 | 0.32% | 676,069 |
| Jun 18, 2025 | 84.83 | 85.80 | 84.30 | 85.42 | 84.88 | 1.01% | 694,806 |
| Jun 17, 2025 | 83.75 | 84.66 | 83.28 | 84.57 | 84.04 | 0.98% | 449,053 |
| Jun 16, 2025 | 84.14 | 84.59 | 83.38 | 83.75 | 83.22 | -0.48% | 370,233 |
| Jun 13, 2025 | 84.50 | 84.57 | 83.32 | 84.15 | 83.62 | -0.01% | 428,237 |
| Jun 12, 2025 | 81.95 | 84.60 | 81.70 | 84.16 | 83.63 | 2.61% | 613,154 |
| Jun 11, 2025 | 82.10 | 82.40 | 81.83 | 82.02 | 81.51 | 0.01% | 396,999 |
| Jun 10, 2025 | 82.26 | 82.69 | 81.75 | 82.01 | 81.50 | -0.21% | 329,538 |
| Jun 9, 2025 | 82.27 | 82.96 | 81.02 | 82.18 | 81.66 | -0.42% | 368,091 |
| Jun 6, 2025 | 82.20 | 82.69 | 81.67 | 82.53 | 82.01 | 1.14% | 325,590 |
| Jun 5, 2025 | 81.97 | 82.17 | 80.92 | 81.60 | 81.09 | -0.28% | 329,668 |
| Jun 4, 2025 | 83.58 | 83.64 | 81.81 | 81.83 | 81.32 | -2.19% | 341,523 |
| Jun 3, 2025 | 83.33 | 84.27 | 82.85 | 83.66 | 83.14 | 0.47% | 491,924 |
| Jun 2, 2025 | 83.03 | 83.47 | 82.23 | 83.27 | 82.75 | 0.88% | 368,127 |
| May 30, 2025 | 82.03 | 82.61 | 81.64 | 82.54 | 82.02 | 0.66% | 510,539 |
| May 29, 2025 | 81.68 | 82.08 | 81.17 | 82.00 | 81.49 | 0.05% | 393,317 |
| May 28, 2025 | 83.01 | 83.11 | 81.67 | 81.96 | 81.45 | -1.45% | 369,792 |
| May 27, 2025 | 83.00 | 83.40 | 82.43 | 83.17 | 82.65 | 0.91% | 407,319 |
| May 23, 2025 | 81.66 | 82.73 | 81.06 | 82.42 | 81.90 | 2.32% | 480,329 |
| May 22, 2025 | 81.06 | 81.26 | 79.87 | 80.55 | 80.04 | -0.95% | 283,681 |
| May 21, 2025 | 81.30 | 81.76 | 80.81 | 81.32 | 80.81 | 0.02% | 473,117 |
| May 20, 2025 | 81.23 | 81.88 | 81.02 | 81.30 | 80.79 | -0.12% | 352,470 |
| May 19, 2025 | 81.04 | 81.54 | 80.42 | 81.40 | 80.89 | 0.22% | 411,211 |
| May 16, 2025 | 81.02 | 81.35 | 80.78 | 81.22 | 80.71 | 0.25% | 437,948 |
| May 15, 2025 | 79.87 | 81.50 | 79.87 | 81.02 | 80.51 | 2.04% | 695,532 |
| May 14, 2025 | 79.47 | 79.82 | 78.23 | 79.40 | 78.90 | -0.35% | 551,550 |
| May 13, 2025 | 80.50 | 80.87 | 79.44 | 79.68 | 79.18 | -0.91% | 555,832 |
| May 12, 2025 | 81.79 | 81.94 | 80.15 | 80.41 | 79.91 | -1.96% | 675,047 |
| May 9, 2025 | 81.51 | 82.32 | 81.16 | 82.02 | 81.51 | 0.72% | 666,309 |
| May 8, 2025 | 82.98 | 83.35 | 81.18 | 81.43 | 80.92 | -1.27% | 475,191 |
| May 7, 2025 | 82.39 | 82.94 | 81.92 | 82.48 | 81.96 | 0.49% | 498,935 |
| May 6, 2025 | 82.53 | 82.69 | 81.84 | 82.08 | 81.57 | -0.40% | 652,664 |
| May 5, 2025 | 82.00 | 82.63 | 80.30 | 82.41 | 81.89 | -0.04% | 742,223 |