National Fuel Gas Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	72.90	72.99	72.16	72.68	72.68	-0.10%	763,911
Feb 20, 2025	72.98	72.98	72.08	72.75	72.75	-0.90%	522,591
Feb 19, 2025	73.35	73.60	72.63	73.41	73.41	0.41%	659,348
Feb 18, 2025	72.19	73.40	71.43	73.11	73.11	1.26%	471,390
Feb 14, 2025	72.48	72.75	71.94	72.20	72.20	-0.01%	458,229
Feb 13, 2025	71.73	72.34	70.89	72.21	72.21	0.53%	554,532
Feb 12, 2025	71.96	72.42	71.37	71.83	71.83	-0.98%	628,851
Feb 11, 2025	72.02	72.59	71.75	72.54	72.54	0.68%	542,820
Feb 10, 2025	72.11	72.28	71.61	72.05	72.05	0.19%	546,805
Feb 7, 2025	72.39	72.61	71.70	71.91	71.91	-0.44%	500,014
Feb 6, 2025	72.86	72.86	71.42	72.23	72.23	-0.47%	404,984
Feb 5, 2025	72.72	72.75	72.07	72.57	72.57	0.15%	427,968
Feb 4, 2025	71.23	72.55	70.49	72.46	72.46	0.76%	719,324
Feb 3, 2025	70.01	72.07	70.00	71.91	71.91	2.68%	1,082,249
Jan 31, 2025	70.22	70.50	68.65	70.03	70.03	-0.41%	1,274,512
Jan 30, 2025	69.70	73.13	69.10	70.32	70.32	2.72%	1,417,242
Jan 29, 2025	68.12	68.79	67.39	68.46	68.46	0.62%	798,498
Jan 28, 2025	67.81	68.26	67.37	68.04	68.04	-0.09%	679,174
Jan 27, 2025	69.68	69.91	67.11	68.10	68.10	-2.04%	737,495
Jan 24, 2025	70.00	70.12	69.36	69.52	69.52	0.12%	689,973
Jan 23, 2025	68.78	69.55	68.31	69.44	69.44	1.49%	505,745
Jan 22, 2025	69.40	69.73	68.41	68.42	68.42	-1.93%	786,186
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