National Fuel Gas Company (NFG)
NYSE: NFG · Real-Time Price · USD
58.95
-1.12 (-1.86%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2024 | 59.90 | 60.22 | 58.83 | 58.95 | 58.95 | -1.86% | 585,793 |
| Sep 25, 2024 | 60.76 | 60.85 | 60.05 | 60.07 | 60.07 | -0.99% | 371,322 |
| Sep 24, 2024 | 61.15 | 61.56 | 60.65 | 60.67 | 60.67 | -0.90% | 389,179 |
| Sep 23, 2024 | 60.60 | 61.27 | 60.07 | 61.22 | 61.22 | 1.53% | 331,278 |
| Sep 20, 2024 | 60.38 | 60.58 | 59.93 | 60.30 | 60.30 | -0.10% | 1,222,318 |
| Sep 19, 2024 | 60.45 | 60.78 | 60.20 | 60.36 | 60.36 | 0.10% | 578,621 |
| Sep 18, 2024 | 60.88 | 61.16 | 60.11 | 60.30 | 60.30 | -0.89% | 450,722 |
| Sep 17, 2024 | 61.07 | 61.42 | 60.68 | 60.84 | 60.84 | -0.18% | 446,409 |
| Sep 16, 2024 | 60.60 | 61.14 | 60.33 | 60.95 | 60.95 | 1.16% | 341,929 |
| Sep 13, 2024 | 59.40 | 60.26 | 59.22 | 60.25 | 60.25 | 1.81% | 542,120 |
| Sep 12, 2024 | 59.87 | 60.25 | 58.85 | 59.18 | 59.18 | -2.20% | 586,876 |
| Sep 11, 2024 | 60.09 | 60.55 | 59.52 | 60.51 | 60.51 | 0.03% | 470,261 |
| Sep 10, 2024 | 59.53 | 60.61 | 59.45 | 60.49 | 60.49 | 1.77% | 372,976 |
| Sep 9, 2024 | 58.87 | 59.48 | 58.50 | 59.44 | 59.44 | 0.81% | 690,231 |
| Sep 6, 2024 | 59.35 | 59.66 | 58.93 | 58.96 | 58.96 | -0.62% | 534,422 |
| Sep 5, 2024 | 59.96 | 60.26 | 59.29 | 59.33 | 59.33 | -0.45% | 546,237 |
| Sep 4, 2024 | 60.25 | 60.75 | 59.39 | 59.60 | 59.60 | -0.75% | 330,210 |
| Sep 3, 2024 | 59.47 | 60.16 | 59.15 | 60.05 | 60.05 | 0.49% | 408,823 |
| Aug 30, 2024 | 59.32 | 59.79 | 59.22 | 59.76 | 59.76 | 0.66% | 350,077 |
| Aug 29, 2024 | 59.15 | 59.52 | 58.72 | 59.37 | 59.37 | 0.73% | 241,059 |
| Aug 28, 2024 | 58.91 | 59.35 | 58.75 | 58.94 | 58.94 | 0.14% | 282,866 |
| Aug 27, 2024 | 59.13 | 59.47 | 58.83 | 58.86 | 58.86 | -0.78% | 241,362 |
| Aug 26, 2024 | 59.36 | 59.96 | 59.26 | 59.32 | 59.32 | 0.66% | 280,167 |
| Aug 23, 2024 | 59.09 | 59.54 | 58.81 | 58.93 | 58.93 | 0.19% | 312,001 |
| Aug 22, 2024 | 58.73 | 59.00 | 58.47 | 58.82 | 58.82 | 0.19% | 348,141 |
| Aug 21, 2024 | 59.01 | 59.06 | 58.62 | 58.71 | 58.71 | 0.12% | 307,441 |
| Aug 20, 2024 | 59.22 | 59.22 | 58.32 | 58.64 | 58.64 | -0.85% | 376,774 |
| Aug 19, 2024 | 59.09 | 59.46 | 59.09 | 59.14 | 59.14 | 0.12% | 347,355 |
| Aug 16, 2024 | 58.88 | 59.50 | 58.53 | 59.07 | 59.07 | 0.29% | 608,294 |
| Aug 15, 2024 | 58.89 | 59.31 | 58.66 | 58.90 | 58.90 | 0.19% | 384,077 |
| Aug 14, 2024 | 58.64 | 59.00 | 58.30 | 58.79 | 58.79 | 0.02% | 437,713 |
| Aug 13, 2024 | 58.94 | 58.99 | 58.31 | 58.78 | 58.78 | -0.27% | 508,985 |
| Aug 12, 2024 | 59.34 | 59.62 | 58.79 | 58.94 | 58.94 | -0.44% | 524,821 |
| Aug 9, 2024 | 59.45 | 59.56 | 58.89 | 59.20 | 59.20 | -0.42% | 457,390 |
| Aug 8, 2024 | 58.83 | 59.60 | 58.53 | 59.45 | 59.45 | 1.09% | 494,874 |
| Aug 7, 2024 | 58.45 | 59.36 | 58.31 | 58.81 | 58.81 | 1.57% | 458,916 |
| Aug 6, 2024 | 57.28 | 58.62 | 56.86 | 57.90 | 57.90 | 1.08% | 583,383 |
| Aug 5, 2024 | 58.19 | 58.19 | 56.29 | 57.28 | 57.28 | -2.83% | 759,015 |
| Aug 2, 2024 | 59.02 | 59.52 | 58.30 | 58.95 | 58.95 | -0.41% | 767,679 |
| Aug 1, 2024 | 57.76 | 59.31 | 56.81 | 59.19 | 59.19 | 1.02% | 789,964 |
| Jul 31, 2024 | 58.70 | 59.11 | 58.37 | 58.59 | 58.59 | 0.19% | 831,084 |
| Jul 30, 2024 | 58.06 | 58.60 | 58.05 | 58.48 | 58.48 | 0.74% | 429,456 |
| Jul 29, 2024 | 58.05 | 58.37 | 57.57 | 58.05 | 58.05 | 0.22% | 489,449 |
| Jul 26, 2024 | 57.45 | 58.14 | 57.27 | 57.92 | 57.92 | 0.89% | 573,306 |
| Jul 25, 2024 | 57.20 | 57.73 | 56.96 | 57.41 | 57.41 | 0.47% | 772,043 |
| Jul 24, 2024 | 57.48 | 58.04 | 56.93 | 57.14 | 57.14 | -0.33% | 642,807 |
| Jul 23, 2024 | 58.08 | 58.22 | 57.19 | 57.33 | 57.33 | -1.65% | 541,043 |
| Jul 22, 2024 | 57.48 | 58.37 | 57.32 | 58.29 | 58.29 | 1.44% | 708,475 |
| Jul 19, 2024 | 57.83 | 57.83 | 56.80 | 57.46 | 57.46 | -0.42% | 509,400 |
| Jul 18, 2024 | 57.64 | 58.60 | 57.33 | 57.70 | 57.70 | -0.29% | 567,849 |
| Jul 17, 2024 | 57.24 | 58.51 | 57.08 | 57.87 | 57.87 | 1.22% | 667,226 |
| Jul 16, 2024 | 57.00 | 57.72 | 56.78 | 57.17 | 57.17 | 0.85% | 706,303 |
| Jul 15, 2024 | 57.00 | 57.47 | 56.52 | 56.69 | 56.69 | -0.23% | 793,604 |
| Jul 12, 2024 | 56.08 | 56.86 | 55.93 | 56.82 | 56.82 | 2.03% | 593,866 |
| Jul 11, 2024 | 55.48 | 55.80 | 55.13 | 55.69 | 55.69 | 2.16% | 449,542 |
| Jul 10, 2024 | 54.42 | 54.89 | 54.29 | 54.51 | 54.51 | 0.68% | 438,142 |
| Jul 9, 2024 | 54.33 | 54.80 | 54.05 | 54.14 | 54.14 | -0.70% | 401,336 |
| Jul 8, 2024 | 54.42 | 55.14 | 54.39 | 54.52 | 54.52 | 0.55% | 484,098 |
| Jul 5, 2024 | 54.80 | 55.57 | 54.07 | 54.22 | 54.22 | -1.31% | 1,088,200 |
| Jul 3, 2024 | 54.65 | 55.24 | 54.65 | 54.94 | 54.94 | 0.64% | 264,098 |
| Jul 2, 2024 | 54.35 | 55.15 | 54.25 | 54.59 | 54.59 | 0.70% | 368,585 |
| Jul 1, 2024 | 54.46 | 54.62 | 53.98 | 54.21 | 54.21 | 0.04% | 384,807 |
| Jun 28, 2024 | 54.65 | 54.79 | 53.88 | 54.19 | 54.19 | -1.11% | 670,588 |
| Jun 27, 2024 | 54.97 | 54.99 | 54.38 | 54.80 | 54.28 | -0.25% | 420,234 |
| Jun 26, 2024 | 54.81 | 55.06 | 54.29 | 54.94 | 54.42 | -0.25% | 337,486 |
| Jun 25, 2024 | 56.06 | 56.09 | 54.90 | 55.08 | 54.56 | -1.64% | 498,699 |
| Jun 24, 2024 | 54.84 | 56.35 | 54.75 | 56.00 | 55.47 | 2.51% | 409,947 |
| Jun 21, 2024 | 54.80 | 55.23 | 54.53 | 54.63 | 54.12 | 0.07% | 878,486 |
| Jun 20, 2024 | 54.31 | 55.23 | 54.31 | 54.59 | 54.08 | 0.39% | 491,718 |
| Jun 18, 2024 | 54.05 | 55.05 | 54.02 | 54.38 | 53.87 | 0.61% | 474,415 |
| Jun 17, 2024 | 54.27 | 54.65 | 53.03 | 54.05 | 53.54 | -0.72% | 586,748 |
| Jun 14, 2024 | 54.65 | 54.88 | 54.20 | 54.44 | 53.93 | -0.91% | 424,536 |
| Jun 13, 2024 | 55.30 | 55.59 | 54.75 | 54.94 | 54.42 | -0.67% | 403,162 |
| Jun 12, 2024 | 56.83 | 56.83 | 55.16 | 55.31 | 54.79 | -1.29% | 425,400 |
| Jun 11, 2024 | 55.85 | 56.29 | 55.37 | 56.03 | 55.50 | -0.44% | 370,357 |
| Jun 10, 2024 | 55.88 | 56.61 | 55.77 | 56.28 | 55.75 | 0.32% | 375,028 |
| Jun 7, 2024 | 55.74 | 56.31 | 55.50 | 56.10 | 55.57 | 0.02% | 242,753 |
| Jun 6, 2024 | 56.11 | 56.40 | 55.99 | 56.09 | 55.56 | -0.37% | 301,500 |
| Jun 5, 2024 | 56.63 | 56.89 | 56.24 | 56.30 | 55.77 | -0.55% | 303,929 |
| Jun 4, 2024 | 56.78 | 57.13 | 56.36 | 56.61 | 56.08 | -1.01% | 629,149 |
| Jun 3, 2024 | 57.34 | 57.35 | 56.71 | 57.19 | 56.65 | 0.05% | 468,192 |
| May 31, 2024 | 55.56 | 57.23 | 55.47 | 57.16 | 56.62 | 3.23% | 688,531 |
| May 30, 2024 | 54.73 | 55.43 | 54.73 | 55.37 | 54.85 | 1.61% | 564,898 |
| May 29, 2024 | 54.88 | 54.92 | 54.05 | 54.49 | 53.98 | -1.39% | 319,278 |
| May 28, 2024 | 55.58 | 55.71 | 55.05 | 55.26 | 54.74 | -0.27% | 424,651 |
| May 24, 2024 | 55.42 | 55.58 | 55.12 | 55.41 | 54.89 | 0.42% | 243,546 |
| May 23, 2024 | 56.00 | 56.00 | 55.04 | 55.18 | 54.66 | -1.22% | 601,399 |
| May 22, 2024 | 56.29 | 56.54 | 55.81 | 55.86 | 55.33 | -0.99% | 421,428 |
| May 21, 2024 | 57.10 | 57.48 | 56.23 | 56.42 | 55.89 | -1.52% | 624,968 |
| May 20, 2024 | 56.60 | 57.40 | 56.40 | 57.29 | 56.75 | 1.20% | 358,959 |
| May 17, 2024 | 56.63 | 56.76 | 56.33 | 56.61 | 56.08 | 0.04% | 640,535 |
| May 16, 2024 | 56.89 | 57.07 | 56.51 | 56.59 | 56.06 | -0.51% | 376,354 |
| May 15, 2024 | 56.88 | 57.20 | 56.50 | 56.88 | 56.35 | 0.71% | 564,741 |
| May 14, 2024 | 56.45 | 56.61 | 56.04 | 56.48 | 55.95 | 0.64% | 493,063 |
| May 13, 2024 | 57.38 | 57.60 | 56.08 | 56.12 | 55.59 | -1.73% | 442,330 |
| May 10, 2024 | 56.50 | 57.17 | 56.22 | 57.11 | 56.57 | 1.22% | 532,742 |
| May 9, 2024 | 55.86 | 56.45 | 55.70 | 56.42 | 55.89 | 1.00% | 344,220 |
| May 8, 2024 | 55.68 | 56.15 | 55.52 | 55.86 | 55.33 | 0.14% | 487,081 |
| May 7, 2024 | 55.76 | 56.30 | 55.62 | 55.78 | 55.26 | 0.38% | 528,501 |
| May 6, 2024 | 55.25 | 55.95 | 55.20 | 55.57 | 55.05 | 1.28% | 408,804 |