-
5 DAY PERFORMANCE
+12.86% -
1 MONTH PERFORMANCE
+11.11% -
3 MONTH PERFORMANCE
-3.37% -
6 MONTH PERFORMANCE
-12.51% -
YEAR-TO-DATE PERFORMANCE
+6.03% -
1 YEAR PERFORMANCE
-5.30%
Chesapeake Energy Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/26/2024 | $71.89 | $71.89 (0%) | $71.89 | $71.89 | 103 | $10.53 B |
| 09/25/2024 | $63.70 | $63.70 (0%) | $63.70 | $63.70 | 0 | $10.26 B |
| 09/24/2024 | $63.70 | $63.70 (0%) | $63.70 | $63.70 | 0 | $10.51 B |
| 09/23/2024 | $63.70 | $63.70 (0%) | $63.70 | $63.70 | 0 | $10.53 B |
| 09/20/2024 | $63.70 | $63.70 (0%) | $63.70 | $63.70 | 0 | $10.29 B |
| 09/19/2024 | $63.70 | $63.70 (0%) | $63.70 | $63.70 | 0 | $10.04 B |
| 09/18/2024 | $63.70 | $63.70 (0%) | $63.70 | $63.70 | 0 | $9.77 B |
| 09/17/2024 | $63.70 | $63.70 (0%) | $63.70 | $63.70 | 0 | $9.62 B |
| 09/16/2024 | $63.70 | $63.70 (0%) | $63.70 | $63.70 | 200 | $9.58 B |
| 09/13/2024 | $60.70 | $60.70 (0%) | $60.70 | $60.70 | 0 | $9.60 B |
| 09/12/2024 | $60.70 | $60.70 (0%) | $60.70 | $60.70 | 0 | $9.49 B |
| 09/11/2024 | $60.70 | $60.70 (0%) | $60.70 | $60.70 | 0 | $9.49 B |
| 09/10/2024 | $60.70 | $60.70 (0%) | $60.70 | $60.70 | 0 | $9.28 B |
| 09/09/2024 | $60.70 | $60.70 (0%) | $60.70 | $60.70 | 0 | $9.22 B |
| 09/06/2024 | $60.70 | $60.70 (0%) | $60.70 | $60.70 | 0 | $9.29 B |
| 09/05/2024 | $60.70 | $60.70 (0%) | $60.70 | $60.70 | 200 | $9.44 B |
| 09/04/2024 | $64.70 | $64.70 (0%) | $64.70 | $64.70 | 0 | $9.24 B |
| 09/03/2024 | $64.70 | $64.70 (0%) | $64.70 | $64.70 | 0 | $9.47 B |
| 08/30/2024 | $64.70 | $64.70 (0%) | $64.70 | $64.70 | 0 | $9.77 B |
| 08/29/2024 | $64.70 | $64.70 (0%) | $64.70 | $64.70 | 0 | $9.71 B |
| 08/28/2024 | $64.70 | $64.70 (0%) | $64.70 | $64.70 | 205 | $9.44 B |
| 08/27/2024 | $63.05 | $63.05 (0%) | $63.05 | $63.05 | 0 | $9.57 B |
| 08/26/2024 | $63.05 | $63.05 (0%) | $63.05 | $63.05 | 0 | $9.69 B |
| 08/23/2024 | $63.05 | $63.05 (0%) | $63.05 | $63.05 | 102 | $9.63 B |
| 08/22/2024 | $63.73 | $63.73 (0%) | $63.73 | $63.73 | 0 | $9.39 B |
| 08/21/2024 | $63.73 | $63.73 (0%) | $63.73 | $63.73 | 0 | $9.49 B |
| 08/20/2024 | $63.73 | $63.73 (0%) | $63.73 | $63.73 | 0 | $9.60 B |
| 08/19/2024 | $63.73 | $63.73 (0%) | $63.73 | $63.73 | 0 | $9.73 B |
| 08/16/2024 | $63.73 | $63.73 (0%) | $63.73 | $63.73 | 0 | $9.57 B |
| 08/15/2024 | $63.73 | $63.73 (0%) | $63.73 | $63.73 | 0 | $9.58 B |
| 08/14/2024 | $63.73 | $63.73 (0%) | $63.73 | $63.73 | 0 | $9.47 B |
| 08/13/2024 | $63.73 | $63.73 (0%) | $63.73 | $63.73 | 0 | $9.48 B |
| 08/12/2024 | $62.95 | $63.73 (1.24%) | $63.73 | $62.95 | 208 | $9.62 B |
| 08/09/2024 | $74.51 | $74.51 (0%) | $74.51 | $74.51 | 0 | $9.51 B |
| 08/08/2024 | $74.51 | $74.51 (0%) | $74.51 | $74.51 | 0 | $9.50 B |
| 08/07/2024 | $74.51 | $74.51 (0%) | $74.51 | $74.51 | 0 | $9.38 B |
| 08/06/2024 | $74.51 | $74.51 (0%) | $74.51 | $74.51 | 0 | $9.28 B |
| 08/05/2024 | $74.51 | $74.51 (0%) | $74.51 | $74.51 | 0 | $9.33 B |
| 08/02/2024 | $74.51 | $74.51 (0%) | $74.51 | $74.51 | 0 | $9.50 B |
| 08/01/2024 | $74.51 | $74.51 (0%) | $74.51 | $74.51 | 0 | $9.84 B |
| 07/31/2024 | $74.51 | $74.51 (0%) | $74.51 | $74.51 | 0 | $10.01 B |
| 07/30/2024 | $74.51 | $74.51 (0%) | $74.51 | $74.51 | 0 | $10.00 B |
| 07/29/2024 | $74.51 | $74.51 (0%) | $74.51 | $74.51 | 0 | $10.04 B |
| 07/26/2024 | $74.51 | $74.51 (0%) | $74.51 | $74.51 | 0 | $10.20 B |
| 07/25/2024 | $74.51 | $74.51 (0%) | $74.51 | $74.51 | 0 | $10.13 B |
| 07/24/2024 | $74.51 | $74.51 (0%) | $74.51 | $74.51 | 0 | $10.17 B |
| 07/16/2024 | $74.53 | $74.51 (-0.03%) | $74.53 | $74.51 | 1,522 | $10.84 B |