-
5 DAY PERFORMANCE
+0.00% -
1 MONTH PERFORMANCE
+5.90% -
3 MONTH PERFORMANCE
-8.80% -
6 MONTH PERFORMANCE
-16.30% -
YEAR-TO-DATE PERFORMANCE
+1.57% -
1 YEAR PERFORMANCE
-12.79%
Chesapeake Energy Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/24/2024 | $64.04 | $64.04 (0%) | $64.04 | $64.04 | 0 | $10.51 B |
| 09/23/2024 | $64.04 | $64.04 (0%) | $64.04 | $64.04 | 0 | $10.53 B |
| 09/20/2024 | $64.04 | $64.04 (0%) | $64.04 | $64.04 | 100 | $10.29 B |
| 09/19/2024 | $61.90 | $62.00 (0.16%) | $62.49 | $61.90 | 5,493 | $10.04 B |
| 09/18/2024 | $56.84 | $56.84 (0%) | $56.84 | $56.84 | 0 | $9.77 B |
| 09/17/2024 | $56.84 | $56.84 (0%) | $56.84 | $56.84 | 0 | $9.62 B |
| 09/16/2024 | $56.84 | $56.84 (0%) | $56.84 | $56.84 | 0 | $9.58 B |
| 09/13/2024 | $56.84 | $56.84 (0%) | $56.84 | $56.84 | 0 | $9.60 B |
| 09/12/2024 | $56.95 | $56.84 (-0.19%) | $56.95 | $56.84 | 813 | $9.49 B |
| 09/11/2024 | $57.70 | $57.70 (0%) | $57.70 | $57.70 | 0 | $9.49 B |
| 09/10/2024 | $57.70 | $57.70 (0%) | $57.70 | $57.70 | 0 | $9.28 B |
| 09/09/2024 | $57.70 | $57.70 (0%) | $57.70 | $57.70 | 200 | $9.22 B |
| 09/06/2024 | $57.70 | $57.70 (0%) | $57.70 | $57.70 | 0 | $9.29 B |
| 09/05/2024 | $57.70 | $57.70 (0%) | $57.70 | $57.70 | 0 | $9.44 B |
| 09/04/2024 | $57.70 | $57.70 (0%) | $57.70 | $57.70 | 0 | $9.24 B |
| 09/03/2024 | $57.79 | $57.70 (-0.16%) | $57.79 | $57.70 | 2,024 | $9.47 B |
| 08/30/2024 | $59.64 | $59.63 (-0.02%) | $59.64 | $59.18 | 2,300 | $9.77 B |
| 08/29/2024 | $60.47 | $60.47 (0%) | $60.47 | $60.47 | 0 | $9.71 B |
| 08/28/2024 | $60.44 | $60.47 (0.05%) | $60.47 | $60.44 | 200 | $9.44 B |
| 08/27/2024 | $59.68 | $59.68 (0%) | $59.68 | $59.68 | 0 | $9.57 B |
| 08/26/2024 | $59.71 | $59.68 (-0.05%) | $59.80 | $59.68 | 1,828 | $9.69 B |
| 08/23/2024 | $59.00 | $59.00 (0%) | $59.00 | $59.00 | 0 | $9.63 B |
| 08/22/2024 | $59.00 | $59.00 (0%) | $59.00 | $59.00 | 0 | $9.39 B |
| 08/21/2024 | $59.14 | $59.00 (-0.24%) | $59.16 | $59.00 | 2,200 | $9.49 B |
| 08/20/2024 | $59.00 | $59.04 (0.07%) | $59.04 | $59.00 | 800 | $9.60 B |
| 08/19/2024 | $57.29 | $57.29 (0%) | $57.29 | $57.29 | 0 | $9.73 B |
| 08/16/2024 | $57.29 | $57.29 (0%) | $57.29 | $57.29 | 0 | $9.57 B |
| 08/15/2024 | $57.29 | $57.29 (0%) | $57.29 | $57.29 | 0 | $9.58 B |
| 08/14/2024 | $57.33 | $57.29 (-0.07%) | $57.33 | $57.29 | 5,500 | $9.47 B |
| 08/13/2024 | $69.08 | $69.08 (0%) | $69.08 | $69.08 | 0 | $9.48 B |
| 08/12/2024 | $69.08 | $69.08 (0%) | $69.08 | $69.08 | 0 | $9.62 B |
| 08/09/2024 | $69.08 | $69.08 (0%) | $69.08 | $69.08 | 0 | $9.51 B |
| 08/08/2024 | $69.08 | $69.08 (0%) | $69.08 | $69.08 | 0 | $9.50 B |
| 08/07/2024 | $69.08 | $69.08 (0%) | $69.08 | $69.08 | 0 | $9.38 B |
| 08/06/2024 | $69.08 | $69.08 (0%) | $69.08 | $69.08 | 0 | $9.28 B |
| 08/05/2024 | $69.08 | $69.08 (0%) | $69.08 | $69.08 | 0 | $9.33 B |
| 08/02/2024 | $69.08 | $69.08 (0%) | $69.08 | $69.08 | 0 | $9.50 B |
| 08/01/2024 | $69.08 | $69.08 (0%) | $69.08 | $69.08 | 0 | $9.84 B |
| 07/31/2024 | $69.08 | $69.08 (0%) | $69.08 | $69.08 | 0 | $10.01 B |
| 07/30/2024 | $69.08 | $69.08 (0%) | $69.08 | $69.08 | 0 | $10.00 B |
| 07/29/2024 | $69.08 | $69.08 (0%) | $69.08 | $69.08 | 0 | $10.04 B |
| 07/26/2024 | $69.08 | $69.08 (0%) | $69.08 | $69.08 | 0 | $10.20 B |
| 07/25/2024 | $69.08 | $69.08 (0%) | $69.08 | $69.08 | 0 | $10.13 B |
| 07/24/2024 | $69.08 | $69.08 (0%) | $69.08 | $69.08 | 0 | $10.17 B |
| 07/23/2024 | $69.08 | $69.08 (0%) | $69.08 | $69.08 | 0 | $10.47 B |
| 07/22/2024 | $69.08 | $69.08 (0%) | $69.08 | $69.08 | 116 | $10.65 B |