National Fuel Gas Company (NFG)
NYSE: NFG · Real-Time Price · USD
85.45
-0.56 (-0.65%)
Jun 24, 2025, 4:00 PM - Market closed
National Fuel Gas Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 24, 2025 | 85.45 | 86.36 | 85.29 | 85.45 | 85.45 | -0.65% | 548,539 |
| Jun 23, 2025 | 85.86 | 86.45 | 85.53 | 86.01 | 86.01 | 0.37% | 1,026,208 |
| Jun 20, 2025 | 85.56 | 86.17 | 84.95 | 85.69 | 85.69 | 0.32% | 676,069 |
| Jun 18, 2025 | 84.83 | 85.80 | 84.30 | 85.42 | 85.42 | 1.01% | 694,806 |
| Jun 17, 2025 | 83.75 | 84.66 | 83.28 | 84.57 | 84.57 | 0.98% | 449,053 |
| Jun 16, 2025 | 84.14 | 84.59 | 83.38 | 83.75 | 83.75 | -0.48% | 370,233 |
| Jun 13, 2025 | 84.50 | 84.57 | 83.32 | 84.15 | 84.15 | -0.01% | 428,237 |
| Jun 12, 2025 | 81.95 | 84.60 | 81.70 | 84.16 | 84.16 | 2.61% | 613,154 |
| Jun 11, 2025 | 82.10 | 82.40 | 81.83 | 82.02 | 82.02 | 0.01% | 396,999 |
| Jun 10, 2025 | 82.26 | 82.69 | 81.75 | 82.01 | 82.01 | -0.21% | 329,538 |
| Jun 9, 2025 | 82.27 | 82.96 | 81.02 | 82.18 | 82.18 | -0.42% | 368,091 |
| Jun 6, 2025 | 82.20 | 82.69 | 81.67 | 82.53 | 82.53 | 1.14% | 325,590 |
| Jun 5, 2025 | 81.97 | 82.17 | 80.92 | 81.60 | 81.60 | -0.28% | 329,668 |
| Jun 4, 2025 | 83.58 | 83.64 | 81.81 | 81.83 | 81.83 | -2.19% | 341,523 |
| Jun 3, 2025 | 83.33 | 84.27 | 82.85 | 83.66 | 83.66 | 0.47% | 491,924 |
| Jun 2, 2025 | 83.03 | 83.47 | 82.23 | 83.27 | 83.27 | 0.88% | 368,127 |
| May 30, 2025 | 82.03 | 82.61 | 81.64 | 82.54 | 82.54 | 0.66% | 510,539 |
| May 29, 2025 | 81.68 | 82.08 | 81.17 | 82.00 | 82.00 | 0.05% | 393,317 |
| May 28, 2025 | 83.01 | 83.11 | 81.67 | 81.96 | 81.96 | -1.45% | 369,792 |
| May 27, 2025 | 83.00 | 83.40 | 82.43 | 83.17 | 83.17 | 0.91% | 407,319 |
| May 23, 2025 | 81.66 | 82.73 | 81.06 | 82.42 | 82.42 | 2.32% | 480,329 |
| May 22, 2025 | 81.06 | 81.26 | 79.87 | 80.55 | 80.55 | -0.95% | 283,681 |
| May 21, 2025 | 81.30 | 81.76 | 80.81 | 81.32 | 81.32 | 0.02% | 473,117 |
| May 20, 2025 | 81.23 | 81.88 | 81.02 | 81.30 | 81.30 | -0.12% | 352,470 |
| May 19, 2025 | 81.04 | 81.54 | 80.42 | 81.40 | 81.40 | 0.22% | 411,211 |
| May 16, 2025 | 81.02 | 81.35 | 80.78 | 81.22 | 81.22 | 0.25% | 437,948 |
| May 15, 2025 | 79.87 | 81.50 | 79.87 | 81.02 | 81.02 | 2.04% | 695,532 |
| May 14, 2025 | 79.47 | 79.82 | 78.23 | 79.40 | 79.40 | -0.35% | 551,550 |
| May 13, 2025 | 80.50 | 80.87 | 79.44 | 79.68 | 79.68 | -0.91% | 555,832 |
| May 12, 2025 | 81.79 | 81.94 | 80.15 | 80.41 | 80.41 | -1.96% | 675,047 |
| May 9, 2025 | 81.51 | 82.32 | 81.16 | 82.02 | 82.02 | 0.72% | 666,309 |
| May 8, 2025 | 82.98 | 83.35 | 81.18 | 81.43 | 81.43 | -1.27% | 475,191 |
| May 7, 2025 | 82.39 | 82.94 | 81.92 | 82.48 | 82.48 | 0.49% | 498,935 |
| May 6, 2025 | 82.53 | 82.69 | 81.84 | 82.08 | 82.08 | -0.40% | 652,664 |
| May 5, 2025 | 82.00 | 82.63 | 80.30 | 82.41 | 82.41 | -0.04% | 742,223 |
| May 2, 2025 | 79.51 | 82.70 | 78.66 | 82.44 | 82.44 | 4.09% | 1,093,110 |
| May 1, 2025 | 75.99 | 79.66 | 75.99 | 79.20 | 79.20 | 3.15% | 1,147,301 |
| Apr 30, 2025 | 77.55 | 77.82 | 75.73 | 76.78 | 76.78 | -1.12% | 1,123,706 |
| Apr 29, 2025 | 77.43 | 78.17 | 77.11 | 77.65 | 77.65 | -0.89% | 532,177 |
| Apr 28, 2025 | 77.82 | 78.41 | 77.44 | 78.35 | 78.35 | 0.58% | 746,611 |
| Apr 25, 2025 | 77.79 | 78.35 | 77.43 | 77.90 | 77.90 | -0.08% | 374,741 |
| Apr 24, 2025 | 77.69 | 78.17 | 76.59 | 77.96 | 77.96 | 0.27% | 486,072 |
| Apr 23, 2025 | 78.06 | 78.66 | 77.25 | 77.75 | 77.75 | -0.58% | 686,258 |
| Apr 22, 2025 | 78.04 | 78.95 | 77.50 | 78.20 | 78.20 | 1.15% | 871,661 |
| Apr 21, 2025 | 78.83 | 78.83 | 76.56 | 77.31 | 77.31 | -2.08% | 555,928 |
| Apr 17, 2025 | 78.69 | 80.09 | 78.69 | 78.95 | 78.95 | 0.28% | 603,576 |
| Apr 16, 2025 | 78.48 | 79.34 | 78.33 | 78.73 | 78.73 | 0.91% | 642,869 |
| Apr 15, 2025 | 77.36 | 78.31 | 77.06 | 78.02 | 78.02 | 0.58% | 510,407 |
| Apr 14, 2025 | 77.22 | 78.02 | 76.77 | 77.57 | 77.57 | 1.45% | 534,684 |
| Apr 11, 2025 | 75.00 | 77.07 | 74.32 | 76.46 | 76.46 | 3.41% | 796,873 |