National Fuel Gas Company (NFG)
NYSE: NFG · Real-Time Price · USD
69.77
+1.51 (2.21%)
At close: Jan 21, 2025, 4:00 PM
71.00
+1.23 (1.76%)
After-hours: Jan 21, 2025, 7:58 PM EST
National Fuel Gas Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2025 | 68.77 | 69.83 | 68.60 | 69.77 | 69.77 | 2.21% | 638,701 |
| Jan 17, 2025 | 67.67 | 68.57 | 67.67 | 68.26 | 68.26 | 0.54% | 613,839 |
| Jan 16, 2025 | 66.23 | 67.95 | 66.23 | 67.89 | 67.89 | 2.32% | 704,413 |
| Jan 15, 2025 | 65.93 | 66.55 | 65.56 | 66.35 | 66.35 | 1.92% | 942,101 |
| Jan 14, 2025 | 63.66 | 65.18 | 63.66 | 65.10 | 65.10 | 2.25% | 621,660 |
| Jan 13, 2025 | 62.88 | 64.00 | 62.88 | 63.67 | 63.67 | 1.76% | 636,524 |
| Jan 10, 2025 | 62.38 | 63.07 | 62.03 | 62.57 | 62.57 | 0.48% | 560,846 |
| Jan 8, 2025 | 60.78 | 62.29 | 60.70 | 62.27 | 62.27 | 1.76% | 520,238 |
| Jan 7, 2025 | 60.72 | 61.40 | 60.59 | 61.19 | 61.19 | 0.79% | 381,724 |
| Jan 6, 2025 | 61.24 | 61.62 | 60.48 | 60.71 | 60.71 | -1.04% | 627,392 |
| Jan 3, 2025 | 61.36 | 61.61 | 61.05 | 61.35 | 61.35 | -0.02% | 331,562 |
| Jan 2, 2025 | 61.22 | 61.48 | 60.95 | 61.36 | 61.36 | 1.12% | 409,983 |
| Dec 31, 2024 | 60.85 | 60.88 | 60.12 | 60.68 | 60.68 | -0.44% | 394,598 |
| Dec 30, 2024 | 60.55 | 61.50 | 60.36 | 60.95 | 60.44 | 0.98% | 433,193 |
| Dec 27, 2024 | 60.31 | 60.90 | 60.03 | 60.36 | 59.85 | -0.40% | 341,215 |
| Dec 26, 2024 | 60.87 | 60.90 | 60.45 | 60.60 | 60.09 | -0.77% | 278,919 |
| Dec 24, 2024 | 60.60 | 61.10 | 60.40 | 61.07 | 60.56 | 1.16% | 119,971 |
| Dec 23, 2024 | 59.93 | 60.46 | 59.57 | 60.37 | 59.86 | 0.73% | 354,110 |
| Dec 20, 2024 | 59.01 | 60.35 | 59.01 | 59.93 | 59.43 | 1.01% | 1,881,063 |
| Dec 19, 2024 | 59.23 | 60.13 | 59.15 | 59.33 | 58.83 | 0.39% | 635,698 |
| Dec 18, 2024 | 60.70 | 61.00 | 59.05 | 59.10 | 58.60 | -2.52% | 486,759 |
| Dec 17, 2024 | 60.50 | 60.89 | 60.21 | 60.63 | 60.12 | -0.39% | 671,658 |
| Dec 16, 2024 | 60.98 | 61.35 | 60.67 | 60.87 | 60.36 | -0.81% | 434,675 |
| Dec 13, 2024 | 60.80 | 61.65 | 60.75 | 61.37 | 60.85 | 0.95% | 541,055 |
| Dec 12, 2024 | 62.18 | 62.43 | 60.34 | 60.79 | 60.28 | -1.36% | 464,088 |
| Dec 11, 2024 | 61.61 | 61.94 | 61.22 | 61.63 | 61.11 | 0.24% | 776,788 |
| Dec 10, 2024 | 61.38 | 61.81 | 60.60 | 61.48 | 60.96 | 0.57% | 353,550 |
| Dec 9, 2024 | 61.09 | 61.89 | 60.73 | 61.13 | 60.62 | 0.18% | 389,244 |
| Dec 6, 2024 | 62.03 | 62.14 | 60.54 | 61.02 | 60.51 | -1.87% | 317,403 |
| Dec 5, 2024 | 62.61 | 63.04 | 62.09 | 62.18 | 61.66 | 0.24% | 325,355 |
| Dec 4, 2024 | 61.95 | 62.46 | 61.57 | 62.03 | 61.51 | -1.07% | 280,122 |
| Dec 3, 2024 | 63.13 | 63.15 | 62.49 | 62.70 | 62.17 | -0.10% | 317,239 |
| Dec 2, 2024 | 64.00 | 64.04 | 62.02 | 62.76 | 62.23 | -1.89% | 487,839 |
| Nov 29, 2024 | 64.05 | 64.65 | 63.69 | 63.97 | 63.43 | 0.80% | 259,501 |
| Nov 27, 2024 | 63.70 | 64.36 | 63.40 | 63.46 | 62.93 | 0.11% | 384,169 |
| Nov 26, 2024 | 63.91 | 64.01 | 63.24 | 63.39 | 62.86 | -0.94% | 391,757 |
| Nov 25, 2024 | 64.53 | 65.06 | 63.84 | 63.99 | 63.45 | -0.37% | 693,531 |
| Nov 22, 2024 | 63.78 | 64.30 | 63.27 | 64.23 | 63.69 | 1.13% | 735,396 |
| Nov 21, 2024 | 62.10 | 63.69 | 62.07 | 63.51 | 62.98 | 2.98% | 696,060 |
| Nov 20, 2024 | 61.92 | 62.39 | 61.26 | 61.67 | 61.15 | -0.53% | 487,488 |
| Nov 19, 2024 | 61.58 | 62.20 | 61.54 | 62.00 | 61.48 | -0.35% | 368,919 |
| Nov 18, 2024 | 61.42 | 62.48 | 61.08 | 62.22 | 61.70 | 1.87% | 386,209 |
| Nov 15, 2024 | 60.37 | 61.16 | 60.36 | 61.08 | 60.57 | 1.08% | 374,525 |
| Nov 14, 2024 | 60.99 | 61.07 | 60.22 | 60.43 | 59.92 | -0.82% | 306,761 |
| Nov 13, 2024 | 61.62 | 61.73 | 60.75 | 60.93 | 60.42 | -0.55% | 529,302 |
| Nov 12, 2024 | 61.26 | 62.21 | 61.12 | 61.27 | 60.75 | -0.33% | 535,711 |
| Nov 11, 2024 | 59.75 | 61.73 | 59.59 | 61.47 | 60.95 | 3.47% | 675,590 |
| Nov 8, 2024 | 59.23 | 59.87 | 58.98 | 59.41 | 58.91 | 0.88% | 592,151 |
| Nov 7, 2024 | 60.78 | 62.09 | 58.82 | 58.89 | 58.39 | -5.59% | 1,224,933 |
| Nov 6, 2024 | 61.61 | 63.04 | 61.54 | 62.38 | 61.86 | 3.06% | 644,431 |
| Nov 5, 2024 | 59.83 | 60.53 | 59.66 | 60.53 | 60.02 | 1.22% | 345,931 |
| Nov 4, 2024 | 59.42 | 60.19 | 59.39 | 59.80 | 59.30 | 0.55% | 296,188 |
| Nov 1, 2024 | 60.43 | 60.64 | 59.31 | 59.47 | 58.97 | -1.75% | 351,815 |
| Oct 31, 2024 | 60.84 | 61.59 | 60.34 | 60.53 | 60.02 | -0.54% | 494,526 |
| Oct 30, 2024 | 61.03 | 61.70 | 60.75 | 60.86 | 60.35 | -0.28% | 366,304 |
| Oct 29, 2024 | 61.15 | 61.20 | 60.49 | 61.03 | 60.52 | -0.44% | 409,903 |
| Oct 28, 2024 | 61.14 | 61.66 | 60.62 | 61.30 | 60.78 | -0.78% | 329,150 |
| Oct 25, 2024 | 62.48 | 62.48 | 61.71 | 61.78 | 61.26 | -1.44% | 276,675 |
| Oct 24, 2024 | 62.95 | 63.07 | 62.39 | 62.68 | 62.15 | -0.43% | 373,626 |
| Oct 23, 2024 | 62.61 | 63.02 | 62.36 | 62.95 | 62.42 | 0.66% | 385,711 |
| Oct 22, 2024 | 62.59 | 62.79 | 62.21 | 62.54 | 62.01 | -0.08% | 358,955 |
| Oct 21, 2024 | 63.11 | 63.54 | 62.32 | 62.59 | 62.06 | -0.70% | 360,430 |
| Oct 18, 2024 | 62.46 | 63.04 | 62.10 | 63.03 | 62.50 | 0.98% | 442,011 |
| Oct 17, 2024 | 62.00 | 62.57 | 61.79 | 62.42 | 61.90 | 0.42% | 387,843 |
| Oct 16, 2024 | 61.35 | 62.41 | 61.30 | 62.16 | 61.64 | 2.14% | 506,421 |
| Oct 15, 2024 | 60.25 | 61.28 | 60.16 | 60.86 | 60.35 | 0.41% | 437,903 |
| Oct 14, 2024 | 60.54 | 60.85 | 60.45 | 60.61 | 60.10 | 0.41% | 271,049 |
| Oct 11, 2024 | 59.95 | 60.63 | 59.95 | 60.36 | 59.85 | 0.84% | 267,263 |
| Oct 10, 2024 | 59.31 | 59.88 | 59.31 | 59.86 | 59.36 | 1.10% | 429,063 |
| Oct 9, 2024 | 59.05 | 59.51 | 58.93 | 59.21 | 58.71 | -0.35% | 447,136 |
| Oct 8, 2024 | 60.33 | 60.39 | 59.40 | 59.42 | 58.92 | -1.49% | 397,463 |
| Oct 7, 2024 | 61.03 | 61.12 | 59.90 | 60.32 | 59.81 | -1.29% | 353,274 |
| Oct 4, 2024 | 60.77 | 61.47 | 60.63 | 61.11 | 60.60 | 0.49% | 538,361 |
| Oct 3, 2024 | 60.35 | 61.16 | 60.17 | 60.81 | 60.30 | 0.81% | 611,805 |
| Oct 2, 2024 | 60.39 | 61.10 | 60.28 | 60.32 | 59.81 | 0.10% | 647,554 |
| Oct 1, 2024 | 60.36 | 60.73 | 60.00 | 60.26 | 59.75 | -0.58% | 750,342 |
| Sep 30, 2024 | 60.37 | 60.77 | 59.86 | 60.61 | 60.10 | - | 414,050 |
| Sep 27, 2024 | 59.68 | 60.84 | 59.47 | 60.61 | 59.59 | 2.82% | 590,517 |
| Sep 26, 2024 | 59.90 | 60.22 | 58.83 | 58.95 | 57.96 | -1.86% | 585,793 |
| Sep 25, 2024 | 60.76 | 60.85 | 60.05 | 60.07 | 59.06 | -0.99% | 371,322 |
| Sep 24, 2024 | 61.15 | 61.56 | 60.65 | 60.67 | 59.65 | -0.90% | 389,179 |
| Sep 23, 2024 | 60.60 | 61.27 | 60.07 | 61.22 | 60.19 | 1.53% | 331,278 |
| Sep 20, 2024 | 60.38 | 60.58 | 59.93 | 60.30 | 59.29 | -0.10% | 1,222,318 |
| Sep 19, 2024 | 60.45 | 60.78 | 60.20 | 60.36 | 59.35 | 0.10% | 578,621 |
| Sep 18, 2024 | 60.88 | 61.16 | 60.11 | 60.30 | 59.29 | -0.89% | 450,722 |
| Sep 17, 2024 | 61.07 | 61.42 | 60.68 | 60.84 | 59.82 | -0.18% | 446,409 |
| Sep 16, 2024 | 60.60 | 61.14 | 60.33 | 60.95 | 59.93 | 1.16% | 341,929 |
| Sep 13, 2024 | 59.40 | 60.26 | 59.22 | 60.25 | 59.24 | 1.81% | 542,120 |
| Sep 12, 2024 | 59.87 | 60.25 | 58.85 | 59.18 | 58.19 | -2.20% | 586,876 |
| Sep 11, 2024 | 60.09 | 60.55 | 59.52 | 60.51 | 59.50 | 0.03% | 470,261 |
| Sep 10, 2024 | 59.53 | 60.61 | 59.45 | 60.49 | 59.48 | 1.77% | 372,976 |
| Sep 9, 2024 | 58.87 | 59.48 | 58.50 | 59.44 | 58.44 | 0.81% | 690,231 |
| Sep 6, 2024 | 59.35 | 59.66 | 58.93 | 58.96 | 57.97 | -0.62% | 534,422 |
| Sep 5, 2024 | 59.96 | 60.26 | 59.29 | 59.33 | 58.34 | -0.45% | 546,237 |
| Sep 4, 2024 | 60.25 | 60.75 | 59.39 | 59.60 | 58.60 | -0.75% | 330,210 |
| Sep 3, 2024 | 59.47 | 60.16 | 59.15 | 60.05 | 59.04 | 0.49% | 408,823 |
| Aug 30, 2024 | 59.32 | 59.79 | 59.22 | 59.76 | 58.76 | 0.66% | 350,077 |
| Aug 29, 2024 | 59.15 | 59.52 | 58.72 | 59.37 | 58.37 | 0.73% | 241,059 |
| Aug 28, 2024 | 58.91 | 59.35 | 58.75 | 58.94 | 57.95 | 0.14% | 282,866 |
| Aug 27, 2024 | 59.13 | 59.47 | 58.83 | 58.86 | 57.87 | -0.78% | 241,362 |