NYSE - Nasdaq Real Time Price • USD
EQT Corporation (EQT)
As of 12:18 PM EDT. Market Open.
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 24, 2024 | 38.58 | 39.76 | 37.89 | 39.10 | 39.10 | 5,857,721 |
Apr 23, 2024 | 37.80 | 38.53 | 37.55 | 37.98 | 37.98 | 7,591,000 |
Apr 22, 2024 | 36.49 | 38.15 | 36.45 | 37.97 | 37.97 | 10,531,500 |
Apr 19, 2024 | 36.00 | 36.70 | 35.91 | 36.65 | 36.65 | 4,957,500 |
Apr 18, 2024 | 36.20 | 36.78 | 36.12 | 36.22 | 36.22 | 6,788,400 |
Apr 17, 2024 | 35.95 | 36.77 | 35.91 | 36.04 | 36.04 | 5,246,700 |
Apr 16, 2024 | 36.28 | 36.52 | 35.24 | 36.20 | 36.20 | 4,914,900 |
Apr 15, 2024 | 37.30 | 37.64 | 36.43 | 36.52 | 36.52 | 5,711,000 |
Apr 12, 2024 | 37.73 | 38.41 | 37.13 | 37.25 | 37.25 | 5,580,300 |
Apr 11, 2024 | 37.95 | 37.98 | 36.94 | 37.49 | 37.49 | 6,009,100 |
Apr 10, 2024 | 37.97 | 38.24 | 37.55 | 37.71 | 37.71 | 6,232,400 |
Apr 9, 2024 | 36.94 | 37.95 | 36.94 | 37.95 | 37.95 | 6,560,900 |
Apr 8, 2024 | 36.64 | 37.03 | 36.45 | 36.84 | 36.84 | 4,993,800 |
Apr 5, 2024 | 36.54 | 36.72 | 36.09 | 36.48 | 36.48 | 3,683,600 |
Apr 4, 2024 | 37.76 | 37.84 | 36.66 | 36.76 | 36.76 | 5,667,000 |
Apr 3, 2024 | 36.98 | 37.26 | 36.68 | 37.19 | 37.19 | 5,626,800 |
Apr 2, 2024 | 37.00 | 37.08 | 36.53 | 36.87 | 36.87 | 4,541,300 |
Apr 1, 2024 | 37.33 | 37.50 | 36.60 | 37.11 | 37.11 | 6,531,700 |
Mar 28, 2024 | 36.30 | 37.40 | 36.12 | 37.07 | 37.07 | 9,857,200 |
Mar 27, 2024 | 34.69 | 36.07 | 34.62 | 36.07 | 36.07 | 7,136,400 |
Mar 26, 2024 | 35.04 | 35.29 | 34.75 | 34.95 | 34.95 | 6,988,700 |
Mar 25, 2024 | 34.48 | 34.98 | 34.43 | 34.82 | 34.82 | 6,541,900 |
Mar 22, 2024 | 34.30 | 34.40 | 34.14 | 34.36 | 34.36 | 4,895,300 |
Mar 21, 2024 | 33.95 | 34.41 | 33.78 | 34.36 | 34.36 | 5,585,000 |
Mar 20, 2024 | 33.23 | 34.00 | 33.17 | 33.82 | 33.82 | 7,017,300 |
Mar 19, 2024 | 33.28 | 33.81 | 33.20 | 33.56 | 33.56 | 7,376,400 |
Mar 18, 2024 | 33.68 | 33.87 | 33.31 | 33.40 | 33.40 | 5,769,900 |
Mar 15, 2024 | 33.89 | 34.06 | 32.99 | 33.43 | 33.43 | 23,924,900 |
Mar 14, 2024 | 34.30 | 34.30 | 33.21 | 33.78 | 33.78 | 11,838,400 |
Mar 13, 2024 | 34.38 | 34.53 | 33.99 | 34.01 | 34.01 | 11,280,000 |
Mar 12, 2024 | 34.78 | 34.89 | 33.82 | 34.52 | 34.52 | 12,828,600 |
Mar 11, 2024 | 34.90 | 35.47 | 33.63 | 34.61 | 34.61 | 28,488,700 |
Mar 8, 2024 | 37.40 | 37.73 | 37.10 | 37.52 | 37.52 | 2,788,200 |
Mar 7, 2024 | 37.71 | 37.84 | 37.17 | 37.26 | 37.26 | 3,106,400 |
Mar 6, 2024 | 38.22 | 38.23 | 37.27 | 37.59 | 37.59 | 4,344,300 |
Mar 5, 2024 | 37.48 | 38.31 | 37.32 | 37.99 | 37.99 | 2,899,000 |
Mar 4, 2024 | 37.85 | 38.19 | 37.40 | 37.54 | 37.54 | 4,843,400 |
Mar 1, 2024 | 37.17 | 37.41 | 36.82 | 37.01 | 37.01 | 9,281,700 |
Feb 29, 2024 | 36.68 | 37.31 | 36.60 | 37.15 | 37.15 | 5,415,200 |
Feb 28, 2024 | 36.67 | 36.99 | 36.39 | 36.58 | 36.58 | 3,375,600 |
Feb 27, 2024 | 37.15 | 37.28 | 36.39 | 36.52 | 36.52 | 3,174,100 |
Feb 26, 2024 | 37.43 | 37.70 | 36.47 | 36.74 | 36.74 | 4,569,700 |
Feb 23, 2024 | 36.76 | 37.32 | 36.33 | 37.01 | 37.01 | 5,777,600 |
Feb 22, 2024 | 36.48 | 37.56 | 36.13 | 37.32 | 37.32 | 6,677,700 |
Feb 21, 2024 | 35.32 | 38.24 | 35.30 | 37.30 | 37.30 | 12,919,000 |
Feb 20, 2024 | 34.60 | 34.60 | 33.55 | 33.73 | 33.73 | 6,013,600 |
Feb 16, 2024 | 0.16 Dividend | |||||
Feb 16, 2024 | 34.50 | 35.06 | 34.04 | 34.70 | 34.70 | 4,934,400 |
Feb 15, 2024 | 33.44 | 34.74 | 33.19 | 34.49 | 34.33 | 7,970,900 |
Feb 14, 2024 | 32.73 | 33.60 | 32.07 | 32.96 | 32.81 | 13,748,800 |
Feb 13, 2024 | 34.42 | 34.66 | 33.72 | 34.10 | 33.94 | 6,480,700 |
Feb 12, 2024 | 34.66 | 35.36 | 34.39 | 34.93 | 34.77 | 5,205,500 |
Feb 9, 2024 | 34.50 | 34.82 | 34.21 | 34.33 | 34.17 | 3,616,800 |
Feb 8, 2024 | 34.00 | 34.85 | 33.87 | 34.75 | 34.59 | 4,380,200 |
Feb 7, 2024 | 34.37 | 34.51 | 33.84 | 34.23 | 34.07 | 4,576,700 |
Feb 6, 2024 | 34.12 | 34.62 | 33.91 | 34.23 | 34.07 | 3,247,400 |
Feb 5, 2024 | 34.78 | 34.88 | 34.14 | 34.18 | 34.02 | 4,790,000 |
Feb 2, 2024 | 35.01 | 35.39 | 34.58 | 35.04 | 34.88 | 3,834,100 |
Feb 1, 2024 | 35.58 | 35.76 | 34.87 | 35.06 | 34.90 | 3,653,000 |
Jan 31, 2024 | 36.22 | 36.25 | 35.37 | 35.40 | 35.24 | 4,259,800 |
Jan 30, 2024 | 35.44 | 36.50 | 35.37 | 36.15 | 35.98 | 3,431,100 |
Jan 29, 2024 | 35.77 | 35.85 | 35.16 | 35.82 | 35.66 | 3,882,200 |
Jan 26, 2024 | 35.97 | 36.05 | 35.20 | 35.88 | 35.72 | 4,477,600 |
Jan 25, 2024 | 35.99 | 36.07 | 35.27 | 36.06 | 35.89 | 3,800,100 |
Jan 24, 2024 | 35.56 | 36.24 | 35.47 | 35.66 | 35.50 | 4,359,400 |
Jan 23, 2024 | 35.44 | 35.68 | 35.01 | 35.26 | 35.10 | 3,559,800 |
Jan 22, 2024 | 34.89 | 35.67 | 34.77 | 35.38 | 35.22 | 7,055,600 |
Jan 19, 2024 | 35.05 | 35.35 | 34.64 | 35.33 | 35.17 | 6,086,200 |
Jan 18, 2024 | 35.90 | 36.02 | 34.84 | 35.21 | 35.05 | 6,872,600 |
Jan 17, 2024 | 35.74 | 36.34 | 35.71 | 35.96 | 35.80 | 5,684,800 |
Jan 16, 2024 | 36.91 | 37.37 | 36.25 | 36.30 | 36.13 | 5,563,700 |
Jan 12, 2024 | 37.96 | 38.39 | 37.40 | 37.82 | 37.65 | 4,357,200 |
Jan 11, 2024 | 37.54 | 38.11 | 37.02 | 37.05 | 36.88 | 6,627,500 |
Jan 10, 2024 | 37.71 | 37.88 | 37.23 | 37.71 | 37.54 | 4,098,100 |
Jan 9, 2024 | 38.53 | 38.59 | 37.65 | 38.07 | 37.90 | 6,252,500 |
Jan 8, 2024 | 38.02 | 38.28 | 37.12 | 38.21 | 38.03 | 6,001,700 |
Jan 5, 2024 | 38.10 | 38.71 | 37.55 | 38.71 | 38.53 | 8,310,200 |
Jan 4, 2024 | 39.40 | 39.40 | 38.17 | 38.20 | 38.03 | 5,823,500 |
Jan 3, 2024 | 38.77 | 38.99 | 38.18 | 38.73 | 38.55 | 8,412,300 |
Jan 2, 2024 | 39.11 | 39.32 | 38.58 | 38.92 | 38.74 | 4,707,200 |
Dec 29, 2023 | 38.95 | 39.30 | 38.66 | 38.66 | 38.48 | 2,090,900 |
Dec 28, 2023 | 39.20 | 39.88 | 38.99 | 39.02 | 38.84 | 4,005,500 |
Dec 27, 2023 | 39.53 | 39.66 | 38.94 | 39.18 | 39.00 | 3,209,000 |
Dec 26, 2023 | 39.00 | 39.56 | 39.00 | 39.21 | 39.03 | 2,657,000 |
Dec 22, 2023 | 39.08 | 39.33 | 38.80 | 38.99 | 38.81 | 3,310,900 |
Dec 21, 2023 | 38.52 | 39.05 | 38.20 | 39.02 | 38.84 | 5,239,600 |
Dec 20, 2023 | 38.85 | 39.10 | 37.88 | 38.00 | 37.83 | 7,190,900 |
Dec 19, 2023 | 38.57 | 38.88 | 37.68 | 38.84 | 38.66 | 7,433,600 |
Dec 18, 2023 | 39.23 | 39.56 | 38.71 | 38.91 | 38.73 | 6,630,800 |
Dec 15, 2023 | 38.84 | 38.86 | 37.99 | 38.44 | 38.26 | 19,030,900 |
Dec 14, 2023 | 37.63 | 38.83 | 37.38 | 38.82 | 38.64 | 9,302,400 |
Dec 13, 2023 | 36.15 | 37.29 | 35.96 | 37.26 | 37.09 | 6,643,300 |
Dec 12, 2023 | 36.32 | 36.65 | 35.85 | 36.01 | 35.85 | 6,437,800 |
Dec 11, 2023 | 36.26 | 37.23 | 36.12 | 36.89 | 36.72 | 5,518,800 |
Dec 8, 2023 | 37.25 | 37.34 | 36.52 | 37.13 | 36.96 | 4,768,300 |
Dec 7, 2023 | 36.96 | 37.19 | 36.09 | 36.99 | 36.82 | 6,629,500 |
Dec 6, 2023 | 38.20 | 38.67 | 36.83 | 36.87 | 36.70 | 6,001,800 |
Dec 5, 2023 | 39.28 | 39.54 | 38.33 | 38.36 | 38.18 | 2,946,800 |
Dec 4, 2023 | 39.65 | 39.91 | 38.81 | 38.97 | 38.79 | 6,762,400 |
Dec 1, 2023 | 39.81 | 40.51 | 39.65 | 40.24 | 40.06 | 3,301,600 |
Nov 30, 2023 | 40.25 | 40.79 | 39.25 | 39.96 | 39.78 | 11,829,000 |
Nov 29, 2023 | 40.10 | 40.11 | 39.31 | 39.75 | 39.57 | 4,361,700 |
Nov 28, 2023 | 40.36 | 40.48 | 39.74 | 39.85 | 39.67 | 4,503,900 |
Nov 27, 2023 | 40.51 | 40.51 | 39.70 | 40.23 | 40.05 | 3,773,000 |
Nov 24, 2023 | 39.95 | 41.10 | 39.95 | 40.85 | 40.66 | 1,873,400 |
Nov 22, 2023 | 39.38 | 40.56 | 39.18 | 40.32 | 40.14 | 3,271,300 |
Nov 21, 2023 | 39.97 | 40.35 | 39.42 | 40.02 | 39.84 | 3,956,400 |
Nov 20, 2023 | 40.27 | 40.48 | 39.69 | 40.09 | 39.91 | 3,285,100 |
Nov 17, 2023 | 39.85 | 40.85 | 39.78 | 40.37 | 40.19 | 4,708,400 |
Nov 16, 2023 | 40.73 | 41.14 | 39.28 | 40.05 | 39.87 | 6,232,600 |
Nov 15, 2023 | 39.98 | 41.72 | 39.84 | 41.33 | 41.14 | 5,968,300 |
Nov 14, 2023 | 39.83 | 40.50 | 39.55 | 39.90 | 39.72 | 3,782,600 |
Nov 13, 2023 | 39.53 | 40.06 | 39.21 | 39.80 | 39.62 | 3,706,100 |
Nov 10, 2023 | 39.79 | 39.90 | 38.62 | 39.13 | 38.95 | 4,538,200 |
Nov 9, 2023 | 40.09 | 40.30 | 39.33 | 39.41 | 39.23 | 3,042,600 |
Nov 8, 2023 | 40.53 | 41.00 | 39.60 | 39.89 | 39.71 | 4,498,600 |
Nov 7, 2023 | 0.16 Dividend | |||||
Nov 7, 2023 | 41.72 | 41.76 | 40.28 | 40.76 | 40.57 | 5,791,400 |
Nov 6, 2023 | 44.19 | 44.47 | 42.11 | 42.51 | 42.16 | 5,785,400 |
Nov 3, 2023 | 44.07 | 45.23 | 44.05 | 44.72 | 44.35 | 5,231,600 |
Nov 2, 2023 | 42.70 | 44.50 | 42.53 | 44.35 | 43.98 | 3,782,800 |
Nov 1, 2023 | 42.23 | 43.06 | 41.56 | 42.72 | 42.37 | 4,276,300 |
Oct 31, 2023 | 41.35 | 42.50 | 41.06 | 42.38 | 42.03 | 4,464,700 |
Oct 30, 2023 | 41.48 | 42.25 | 40.39 | 41.18 | 40.84 | 8,406,700 |
Oct 27, 2023 | 43.16 | 43.21 | 41.40 | 41.95 | 41.60 | 4,425,300 |
Oct 26, 2023 | 40.50 | 43.14 | 39.58 | 42.81 | 42.46 | 7,130,200 |
Oct 25, 2023 | 42.78 | 42.78 | 41.82 | 42.02 | 41.67 | 4,324,400 |
Oct 24, 2023 | 42.55 | 42.72 | 42.07 | 42.53 | 42.18 | 3,859,900 |
Oct 23, 2023 | 41.83 | 42.48 | 41.32 | 42.27 | 41.92 | 5,288,700 |
Oct 20, 2023 | 42.97 | 43.03 | 41.81 | 42.35 | 42.00 | 4,357,400 |
Oct 19, 2023 | 43.75 | 44.15 | 42.97 | 43.09 | 42.73 | 4,183,900 |
Oct 18, 2023 | 44.66 | 44.66 | 43.05 | 43.68 | 43.32 | 5,559,500 |
Oct 17, 2023 | 43.64 | 44.66 | 43.36 | 44.26 | 43.89 | 6,792,500 |
Oct 16, 2023 | 43.50 | 43.60 | 42.42 | 43.50 | 43.14 | 4,329,300 |
Oct 13, 2023 | 43.85 | 44.20 | 43.32 | 43.37 | 43.01 | 4,254,700 |
Oct 12, 2023 | 43.55 | 43.95 | 43.16 | 43.41 | 43.05 | 3,932,900 |
Oct 11, 2023 | 43.31 | 43.73 | 42.63 | 43.55 | 43.19 | 4,939,100 |
Oct 10, 2023 | 44.29 | 44.55 | 43.61 | 44.09 | 43.72 | 4,067,600 |
Oct 9, 2023 | 43.09 | 44.43 | 43.09 | 44.35 | 43.98 | 4,894,100 |
Oct 6, 2023 | 41.31 | 43.18 | 41.24 | 42.79 | 42.44 | 7,244,600 |
Oct 5, 2023 | 39.70 | 41.40 | 39.59 | 41.09 | 40.75 | 6,080,000 |
Oct 4, 2023 | 39.42 | 40.04 | 38.98 | 39.65 | 39.32 | 5,614,800 |
Oct 3, 2023 | 39.05 | 39.65 | 38.68 | 39.62 | 39.29 | 5,685,800 |
Oct 2, 2023 | 40.32 | 40.32 | 38.65 | 39.09 | 38.77 | 5,434,300 |
Sep 29, 2023 | 40.36 | 40.76 | 40.21 | 40.58 | 40.24 | 4,413,400 |
Sep 28, 2023 | 39.63 | 40.63 | 39.59 | 40.44 | 40.11 | 4,248,000 |
Sep 27, 2023 | 39.47 | 40.22 | 39.30 | 39.61 | 39.28 | 6,979,500 |
Sep 26, 2023 | 38.55 | 39.43 | 38.40 | 38.96 | 38.64 | 4,630,000 |
Sep 25, 2023 | 38.45 | 39.18 | 38.17 | 38.92 | 38.60 | 3,444,500 |
Sep 22, 2023 | 39.02 | 39.50 | 38.32 | 38.45 | 38.13 | 4,922,900 |
Sep 21, 2023 | 40.16 | 40.16 | 38.57 | 38.74 | 38.42 | 6,346,100 |
Sep 20, 2023 | 40.37 | 40.98 | 39.99 | 40.00 | 39.67 | 5,928,600 |
Sep 19, 2023 | 41.65 | 41.90 | 40.73 | 40.99 | 40.65 | 8,308,000 |
Sep 18, 2023 | 41.44 | 41.72 | 41.04 | 41.19 | 40.85 | 5,821,800 |
Sep 15, 2023 | 42.13 | 42.54 | 41.36 | 41.53 | 41.19 | 7,885,000 |
Sep 14, 2023 | 43.54 | 43.74 | 42.33 | 42.59 | 42.24 | 4,590,100 |
Sep 13, 2023 | 43.74 | 43.99 | 42.92 | 42.95 | 42.59 | 3,865,300 |
Sep 12, 2023 | 42.83 | 43.77 | 42.69 | 43.77 | 43.41 | 4,218,000 |
Sep 11, 2023 | 42.73 | 43.13 | 41.73 | 42.21 | 41.86 | 4,219,700 |
Sep 8, 2023 | 42.09 | 42.50 | 41.78 | 42.48 | 42.13 | 6,495,100 |
Sep 7, 2023 | 42.48 | 42.55 | 41.58 | 41.76 | 41.41 | 4,978,000 |
Sep 6, 2023 | 42.97 | 43.48 | 42.00 | 42.33 | 41.98 | 5,157,600 |
Sep 5, 2023 | 43.94 | 44.01 | 43.18 | 43.21 | 42.85 | 3,681,200 |
Sep 1, 2023 | 43.67 | 44.24 | 43.17 | 44.22 | 43.85 | 3,947,800 |
Aug 31, 2023 | 42.95 | 43.35 | 42.56 | 43.22 | 42.86 | 4,111,400 |
Aug 30, 2023 | 42.76 | 43.24 | 42.70 | 42.99 | 42.63 | 4,574,000 |
Aug 29, 2023 | 42.08 | 42.77 | 41.77 | 42.74 | 42.39 | 3,445,900 |
Aug 28, 2023 | 42.50 | 42.64 | 41.99 | 42.35 | 42.00 | 3,021,400 |
Aug 25, 2023 | 41.88 | 42.48 | 41.79 | 42.04 | 41.69 | 2,931,000 |
Aug 24, 2023 | 41.49 | 42.42 | 41.38 | 41.70 | 41.35 | 4,174,400 |
Aug 23, 2023 | 42.27 | 42.49 | 41.61 | 41.75 | 41.40 | 6,881,600 |
Aug 22, 2023 | 44.44 | 44.57 | 43.36 | 43.40 | 43.04 | 3,408,000 |
Aug 21, 2023 | 44.00 | 44.88 | 43.78 | 44.57 | 44.20 | 7,609,700 |
Aug 18, 2023 | 42.52 | 43.48 | 42.45 | 43.47 | 43.11 | 5,187,900 |
Aug 17, 2023 | 42.95 | 43.59 | 42.26 | 42.91 | 42.55 | 6,028,300 |
Aug 16, 2023 | 41.94 | 42.57 | 41.83 | 41.98 | 41.63 | 2,991,500 |
Aug 15, 2023 | 42.33 | 42.53 | 41.80 | 42.20 | 41.85 | 3,292,200 |
Aug 14, 2023 | 43.07 | 43.11 | 42.57 | 42.90 | 42.54 | 4,426,500 |
Aug 11, 2023 | 42.70 | 43.27 | 42.60 | 43.05 | 42.69 | 2,615,600 |
Aug 10, 2023 | 43.52 | 43.98 | 42.56 | 42.79 | 42.44 | 4,668,100 |
Aug 9, 2023 | 43.99 | 44.36 | 43.29 | 44.05 | 43.69 | 17,814,300 |
Aug 8, 2023 | 0.15 Dividend | |||||
Aug 8, 2023 | 41.17 | 42.93 | 41.00 | 42.91 | 42.55 | 3,436,400 |
Aug 7, 2023 | 42.16 | 42.91 | 41.99 | 42.15 | 41.65 | 3,285,700 |
Aug 4, 2023 | 42.00 | 42.57 | 41.38 | 41.80 | 41.31 | 3,330,000 |
Aug 3, 2023 | 41.31 | 42.32 | 40.86 | 41.73 | 41.24 | 2,855,700 |
Aug 2, 2023 | 41.13 | 41.20 | 39.93 | 40.86 | 40.38 | 4,832,000 |
Aug 1, 2023 | 41.59 | 42.14 | 41.20 | 41.67 | 41.18 | 6,217,400 |
Jul 31, 2023 | 41.86 | 42.42 | 41.83 | 42.18 | 41.68 | 6,317,400 |
Jul 28, 2023 | 42.17 | 42.65 | 41.71 | 42.28 | 41.78 | 7,959,700 |
Jul 27, 2023 | 42.02 | 42.36 | 40.89 | 41.42 | 40.93 | 5,563,800 |
Jul 26, 2023 | 39.08 | 42.39 | 38.68 | 41.52 | 41.03 | 11,333,300 |
Jul 25, 2023 | 39.80 | 39.87 | 39.11 | 39.64 | 39.17 | 6,480,500 |
Jul 24, 2023 | 39.75 | 39.92 | 39.01 | 39.70 | 39.23 | 8,656,200 |
Jul 21, 2023 | 41.03 | 41.11 | 39.88 | 39.90 | 39.43 | 4,802,200 |
Jul 20, 2023 | 40.31 | 40.90 | 39.94 | 40.82 | 40.34 | 6,619,000 |
Jul 19, 2023 | 39.75 | 39.98 | 39.20 | 39.87 | 39.40 | 5,705,000 |
Jul 18, 2023 | 38.72 | 39.98 | 38.48 | 39.64 | 39.17 | 5,411,100 |
Jul 17, 2023 | 38.06 | 38.68 | 37.94 | 38.46 | 38.01 | 4,344,600 |
Jul 14, 2023 | 39.35 | 39.39 | 38.10 | 38.21 | 37.76 | 6,568,300 |
Jul 13, 2023 | 39.82 | 40.28 | 39.24 | 39.41 | 38.94 | 7,509,200 |
Jul 12, 2023 | 40.51 | 40.93 | 39.74 | 39.78 | 39.31 | 6,444,200 |
Jul 11, 2023 | 40.49 | 41.00 | 40.15 | 40.56 | 40.08 | 5,176,800 |
Jul 10, 2023 | 39.53 | 40.61 | 39.47 | 40.29 | 39.81 | 5,699,100 |
Jul 7, 2023 | 39.39 | 40.54 | 39.30 | 39.71 | 39.24 | 6,409,600 |
Jul 6, 2023 | 40.19 | 40.31 | 38.64 | 39.28 | 38.82 | 4,714,000 |
Jul 5, 2023 | 40.84 | 40.94 | 40.12 | 40.40 | 39.92 | 6,226,400 |
Jul 3, 2023 | 40.90 | 41.33 | 40.68 | 40.68 | 40.20 | 2,483,400 |
Jun 30, 2023 | 41.20 | 41.41 | 40.48 | 41.13 | 40.64 | 6,114,300 |
Jun 29, 2023 | 39.70 | 41.07 | 39.70 | 41.04 | 40.56 | 6,786,800 |
Jun 28, 2023 | 40.46 | 40.47 | 39.70 | 39.75 | 39.28 | 6,273,500 |
Jun 27, 2023 | 39.82 | 40.60 | 39.44 | 40.34 | 39.86 | 7,890,700 |
Jun 26, 2023 | 39.41 | 40.56 | 39.34 | 40.21 | 39.74 | 4,491,600 |
Jun 23, 2023 | 38.65 | 39.40 | 38.64 | 39.18 | 38.72 | 5,336,600 |
Jun 22, 2023 | 39.63 | 39.80 | 39.15 | 39.46 | 38.99 | 5,371,400 |
Jun 21, 2023 | 39.54 | 40.00 | 39.19 | 39.78 | 39.31 | 6,017,200 |
Jun 20, 2023 | 39.70 | 39.94 | 38.82 | 39.30 | 38.84 | 6,406,500 |
Jun 16, 2023 | 39.27 | 39.88 | 39.19 | 39.64 | 39.17 | 11,569,700 |
Jun 15, 2023 | 38.73 | 40.11 | 38.73 | 38.95 | 38.49 | 6,870,500 |
Jun 14, 2023 | 39.20 | 39.20 | 38.12 | 38.45 | 38.00 | 5,691,100 |
Jun 13, 2023 | 38.66 | 39.30 | 38.53 | 38.94 | 38.48 | 5,180,600 |
Jun 12, 2023 | 38.18 | 38.52 | 37.78 | 38.31 | 37.86 | 5,690,200 |
Jun 9, 2023 | 38.72 | 39.21 | 38.36 | 38.55 | 38.09 | 4,286,300 |
Jun 8, 2023 | 38.76 | 39.01 | 38.13 | 38.97 | 38.51 | 4,525,800 |
Jun 7, 2023 | 37.50 | 39.03 | 37.50 | 38.81 | 38.35 | 6,574,200 |
Jun 6, 2023 | 35.58 | 37.38 | 35.55 | 37.36 | 36.92 | 5,376,300 |
Jun 5, 2023 | 37.30 | 37.40 | 35.78 | 36.04 | 35.61 | 5,351,600 |
Jun 2, 2023 | 35.75 | 36.95 | 35.28 | 36.55 | 36.12 | 7,768,500 |
Jun 1, 2023 | 34.80 | 35.41 | 34.44 | 35.10 | 34.69 | 7,046,600 |
May 31, 2023 | 35.21 | 35.32 | 34.46 | 34.77 | 34.36 | 8,888,500 |
May 30, 2023 | 35.35 | 35.50 | 34.16 | 35.07 | 34.66 | 9,168,900 |
May 26, 2023 | 36.45 | 36.68 | 35.46 | 36.09 | 35.66 | 9,710,900 |
May 25, 2023 | 36.01 | 36.58 | 35.59 | 36.49 | 36.06 | 10,365,100 |
May 24, 2023 | 36.15 | 36.56 | 35.69 | 36.54 | 36.11 | 7,896,700 |
May 23, 2023 | 36.60 | 36.68 | 35.77 | 35.85 | 35.43 | 4,725,700 |
May 22, 2023 | 35.46 | 36.79 | 35.37 | 36.31 | 35.88 | 6,103,100 |
May 19, 2023 | 37.48 | 37.50 | 35.77 | 36.23 | 35.80 | 7,847,300 |
May 18, 2023 | 34.78 | 37.00 | 34.69 | 36.84 | 36.40 | 9,080,500 |
May 17, 2023 | 35.01 | 35.06 | 34.24 | 34.81 | 34.40 | 6,324,100 |
May 16, 2023 | 35.25 | 35.78 | 34.62 | 34.81 | 34.40 | 9,003,700 |
May 15, 2023 | 33.89 | 35.63 | 33.70 | 35.14 | 34.72 | 11,037,500 |
May 12, 2023 | 32.35 | 33.59 | 31.67 | 33.45 | 33.05 | 8,721,900 |
May 11, 2023 | 31.73 | 32.30 | 31.58 | 31.90 | 31.52 | 4,082,700 |
May 10, 2023 | 32.49 | 32.55 | 31.86 | 32.20 | 31.82 | 4,374,700 |
May 9, 2023 | 0.15 Dividend | |||||
May 9, 2023 | 31.91 | 33.10 | 31.76 | 32.32 | 31.94 | 4,711,700 |
May 8, 2023 | 33.27 | 33.32 | 32.21 | 32.29 | 31.76 | 3,551,600 |
May 5, 2023 | 31.90 | 32.82 | 31.84 | 32.35 | 31.82 | 5,568,100 |
May 4, 2023 | 31.31 | 31.90 | 30.84 | 31.04 | 30.53 | 6,690,900 |
May 3, 2023 | 32.30 | 32.69 | 31.39 | 31.50 | 30.98 | 6,197,500 |
May 2, 2023 | 33.67 | 33.89 | 32.13 | 32.83 | 32.29 | 6,745,600 |
May 1, 2023 | 34.40 | 34.86 | 33.90 | 34.27 | 33.71 | 5,711,200 |
Apr 28, 2023 | 34.17 | 35.20 | 33.71 | 34.84 | 34.27 | 9,171,500 |
Apr 27, 2023 | 32.75 | 34.04 | 32.55 | 33.54 | 32.99 | 11,116,500 |
Apr 26, 2023 | 31.34 | 31.73 | 31.03 | 31.36 | 30.85 | 4,249,500 |
Apr 25, 2023 | 32.36 | 32.43 | 31.31 | 31.71 | 31.19 | 4,604,700 |
Apr 24, 2023 | 32.52 | 32.98 | 32.26 | 32.74 | 32.20 | 3,831,700 |
Related Tickers
RRC Range Resources Corporation
37.54
+2.62%
AR Antero Resources Corporation
31.40
+1.21%
CTRA Coterra Energy Inc.
28.25
+0.43%
CHK Chesapeake Energy Corporation
89.55
+1.15%
EOG EOG Resources, Inc.
134.71
-0.07%
DVN Devon Energy Corporation
51.99
-1.11%
APA APA Corporation
31.93
-0.42%
SWN Southwestern Energy Company
7.49
+1.29%
FANG Diamondback Energy, Inc.
204.70
+0.16%
PXD Pioneer Natural Resources Company
274.81
-0.15%