-
5 DAY PERFORMANCE
-4.98% -
1 MONTH PERFORMANCE
-6.00% -
3 MONTH PERFORMANCE
+11.70% -
6 MONTH PERFORMANCE
-11.16% -
YEAR-TO-DATE PERFORMANCE
+5.87% -
1 YEAR PERFORMANCE
-0.15%
Chesapeake Energy Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/29/2024 | $85.82 | $85.73 (-0.1%) | $85.88 | $85.01 | 2.02 M | $11.25 B |
| 10/28/2024 | $82.73 | $85.26 (3.06%) | $85.38 | $82.69 | 1.60 M | $11.18 B |
| 10/25/2024 | $85.76 | $84.79 (-1.13%) | $86.17 | $84.60 | 1.23 M | $11.12 B |
| 10/24/2024 | $83.70 | $85.30 (1.91%) | $85.32 | $83.04 | 1.40 M | $11.19 B |
| 10/23/2024 | $83.74 | $83.29 (-0.54%) | $84.11 | $82.70 | 1.59 M | $10.92 B |
| 10/22/2024 | $86.07 | $84.37 (-1.98%) | $86.45 | $84.13 | 1.58 M | $11.07 B |
| 10/21/2024 | $86.49 | $85.75 (-0.86%) | $87.50 | $85.19 | 2.40 M | $11.25 B |
| 10/18/2024 | $87.03 | $86.66 (-0.43%) | $87.50 | $86.05 | 3.19 M | $11.37 B |
| 10/17/2024 | $86.57 | $87.57 (1.16%) | $87.95 | $86.11 | 1.78 M | |
| 10/16/2024 | $86.00 | $86.46 (0.53%) | $86.46 | $85.03 | 2.60 M | |
| 10/15/2024 | $85.20 | $85.79 (0.69%) | $86.45 | $84.50 | 3.49 M | $11.25 B |
| 10/14/2024 | $86.89 | $86.67 (-0.25%) | $87.60 | $86.21 | 2.91 M | $11.37 B |
| 10/11/2024 | $86.10 | $87.39 (1.5%) | $88.17 | $86.05 | 2.30 M | |
| 10/10/2024 | $87.10 | $86.61 (-0.56%) | $87.26 | $86.44 | 1.97 M | |
| 10/09/2024 | $86.00 | $87.03 (1.2%) | $87.23 | $85.47 | 2.91 M | |
| 10/08/2024 | $84.48 | $86.03 (1.83%) | $86.12 | $83.26 | 2.11 M | $11.28 B |
| 10/07/2024 | $85.82 | $85.44 (-0.44%) | $85.90 | $85.05 | 3.42 M | $11.21 B |
| 10/04/2024 | $84.93 | $85.63 (0.82%) | $86.00 | $84.55 | 3.57 M | |
| 10/03/2024 | $83.38 | $85.21 (2.19%) | $85.30 | $83.11 | 3.46 M | |
| 10/02/2024 | $83.35 | $83.24 (-0.13%) | $83.41 | $81.66 | 2.13 M | |
| 10/01/2024 | $81.89 | $81.46 (-0.53%) | $82.46 | $80.75 | 4.19 M | $10.68 B |
| 09/30/2024 | $82.28 | $82.25 (-0.04%) | $83.72 | $81.91 | 9.98 M | $10.79 B |
| 09/27/2024 | $81.25 | $82.60 (1.66%) | $83.86 | $80.72 | 3.82 M | $10.83 B |
| 09/26/2024 | $77.85 | $80.30 (3.15%) | $80.87 | $77.41 | 4.97 M | $10.53 B |
| 09/25/2024 | $80.08 | $78.24 (-2.3%) | $80.43 | $78.20 | 2.01 M | $10.26 B |
| 09/24/2024 | $81.26 | $80.09 (-1.44%) | $81.26 | $79.81 | 1.88 M | $10.51 B |
| 09/23/2024 | $78.52 | $80.26 (2.22%) | $80.87 | $78.31 | 2.83 M | $10.53 B |
| 09/20/2024 | $76.69 | $78.46 (2.31%) | $79.00 | $75.90 | 4.03 M | $10.29 B |
| 09/19/2024 | $76.10 | $76.57 (0.62%) | $77.43 | $75.17 | 2.10 M | $10.04 B |
| 09/18/2024 | $73.37 | $74.51 (1.55%) | $75.75 | $73.33 | 2.06 M | $9.77 B |
| 09/17/2024 | $73.21 | $73.34 (0.18%) | $73.48 | $72.77 | 1.20 M | $9.62 B |
| 09/16/2024 | $73.61 | $73.06 (-0.75%) | $74.17 | $72.70 | 1.08 M | $9.58 B |
| 09/13/2024 | $72.74 | $73.22 (0.66%) | $73.49 | $72.35 | 1.38 M | $9.60 B |
| 09/12/2024 | $72.38 | $72.34 (-0.06%) | $72.67 | $71.06 | 998,018 | $9.49 B |
| 09/11/2024 | $71.02 | $72.35 (1.87%) | $72.42 | $69.96 | 1.29 M | $9.49 B |
| 09/10/2024 | $70.43 | $70.72 (0.41%) | $70.78 | $69.12 | 1.54 M | $9.28 B |
| 09/09/2024 | $70.58 | $70.31 (-0.38%) | $71.01 | $69.95 | 2.24 M | $9.22 B |
| 09/06/2024 | $72.19 | $70.84 (-1.87%) | $73.27 | $70.75 | 4.70 M | $9.29 B |
| 09/05/2024 | $71.06 | $72.00 (1.32%) | $72.21 | $70.04 | 5.48 M | $9.44 B |
| 09/04/2024 | $72.24 | $70.42 (-2.52%) | $72.90 | $70.37 | 2.04 M | $9.24 B |
| 09/03/2024 | $73.24 | $72.19 (-1.43%) | $73.33 | $70.80 | 3.17 M | $9.47 B |
| 08/30/2024 | $73.54 | $74.49 (1.29%) | $74.60 | $73.38 | 1.67 M | $9.77 B |
| 08/29/2024 | $72.42 | $73.99 (2.17%) | $74.04 | $71.92 | 1.37 M | $9.71 B |
| 08/28/2024 | $72.31 | $71.98 (-0.46%) | $72.41 | $70.96 | 1.36 M | $9.44 B |
| 08/27/2024 | $73.71 | $72.98 (-0.99%) | $74.02 | $72.62 | 1.12 M | $9.57 B |
| 08/26/2024 | $74.30 | $73.89 (-0.55%) | $75.02 | $73.67 | 1.77 M | $9.69 B |
| 08/23/2024 | $72.14 | $73.44 (1.8%) | $73.45 | $72.07 | 1.04 M | $9.63 B |
| 08/22/2024 | $72.37 | $71.61 (-1.05%) | $72.81 | $71.54 | 1.48 M | $9.39 B |
| 08/21/2024 | $73.81 | $72.37 (-1.95%) | $73.91 | $71.95 | 1.10 M | $9.49 B |
| 08/20/2024 | $74.00 | $73.18 (-1.11%) | $74.26 | $72.53 | 1.13 M | $9.60 B |
| 08/19/2024 | $73.20 | $74.18 (1.34%) | $74.55 | $73.20 | 1.37 M | $9.73 B |