5 DAY PERFORMANCE
-4.98%
1 MONTH PERFORMANCE
-4.98%
3 MONTH PERFORMANCE
+3.82%
6 MONTH PERFORMANCE
-1.16%
YEAR-TO-DATE PERFORMANCE
+5.87%
1 YEAR PERFORMANCE
+5.34%
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 |