-
5 DAY PERFORMANCE
+1.69% -
1 MONTH PERFORMANCE
-11.13% -
3 MONTH PERFORMANCE
-18.25% -
6 MONTH PERFORMANCE
-19.90% -
YEAR-TO-DATE PERFORMANCE
-17.99% -
1 YEAR PERFORMANCE
-12.56%
Chord Energy Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/19/2024 | $139.14 | $136.35 (-2.01%) | $139.25 | $136.21 | 616,263 | $6.64 B |
| 09/18/2024 | $136.50 | $135.95 (-0.4%) | $138.71 | $135.24 | 498,100 | $6.62 B |
| 09/17/2024 | $134.53 | $136.93 (1.78%) | $137.15 | $134.47 | 708,000 | $6.66 B |
| 09/16/2024 | $134.53 | $134.41 (-0.09%) | $135.97 | $133.38 | 745,278 | $6.54 B |
| 09/13/2024 | $133.63 | $134.05 (0.31%) | $135.13 | $132.36 | 759,631 | $6.52 B |
| 09/12/2024 | $133.73 | $132.72 (-0.76%) | $134.17 | $130.95 | 636,300 | $6.46 B |
| 09/11/2024 | $132.80 | $132.93 (0.1%) | $133.43 | $129.75 | 715,100 | $6.47 B |
| 09/10/2024 | $132.31 | $132.21 (-0.08%) | $132.96 | $130.25 | 1.09 M | $6.43 B |
| 09/09/2024 | $134.97 | $133.11 (-1.38%) | $134.97 | $132.78 | 903,100 | $6.48 B |
| 09/06/2024 | $136.83 | $134.37 (-1.8%) | $138.40 | $133.96 | 766,075 | $6.54 B |
| 09/05/2024 | $140.14 | $137.39 (-1.96%) | $140.48 | $136.88 | 897,547 | $6.69 B |
| 09/04/2024 | $141.34 | $138.72 (-1.85%) | $142.86 | $138.00 | 1.32 M | $6.75 B |
| 09/03/2024 | $145.75 | $141.41 (-2.98%) | $146.02 | $141.14 | 975,243 | $6.88 B |
| 08/30/2024 | $147.51 | $148.43 (0.62%) | $148.52 | $145.95 | 947,609 | $7.22 B |
| 08/29/2024 | $147.90 | $149.09 (0.8%) | $150.11 | $147.30 | 658,600 | $7.26 B |
| 08/28/2024 | $146.30 | $146.90 (0.41%) | $147.68 | $145.35 | 784,311 | $7.15 B |
| 08/27/2024 | $151.75 | $147.19 (-3%) | $151.75 | $146.78 | 810,700 | $7.16 B |
| 08/26/2024 | $152.60 | $152.27 (-0.22%) | $154.75 | $151.57 | 486,533 | $7.41 B |
| 08/23/2024 | $149.10 | $150.00 (0.6%) | $151.00 | $148.35 | 531,103 | $7.30 B |
| 08/22/2024 | $148.82 | $147.97 (-0.57%) | $149.19 | $146.73 | 610,600 | $7.20 B |
| 08/21/2024 | $148.80 | $148.37 (-0.29%) | $149.51 | $146.92 | 565,700 | $7.22 B |
| 08/20/2024 | $153.26 | $150.07 (-2.08%) | $153.73 | $149.12 | 644,500 | $7.30 B |
| 08/19/2024 | $153.64 | $153.40 (-0.16%) | $155.89 | $153.29 | 630,000 | $7.47 B |
| 08/16/2024 | $153.04 | $153.10 (0.04%) | $154.87 | $152.73 | 671,233 | $7.45 B |
| 08/15/2024 | $153.10 | $154.40 (0.85%) | $156.12 | $152.44 | 895,719 | $7.51 B |
| 08/14/2024 | $152.44 | $152.79 (0.23%) | $153.50 | $151.19 | 434,560 | $7.44 B |
| 08/13/2024 | $152.01 | $152.00 (-0.01%) | $152.74 | $151.00 | 675,843 | $7.40 B |
| 08/12/2024 | $152.18 | $153.23 (0.69%) | $154.57 | $152.06 | 724,324 | $7.46 B |
| 08/09/2024 | $152.32 | $151.16 (-0.76%) | $152.90 | $150.50 | 922,432 | $7.36 B |
| 08/08/2024 | $148.35 | $151.06 (1.83%) | $155.51 | $147.00 | 1.76 M | $7.35 B |
| 08/07/2024 | $155.69 | $153.48 (-1.42%) | $157.85 | $152.99 | 816,100 | $7.47 B |
| 08/06/2024 | $151.11 | $152.98 (1.24%) | $154.58 | $150.43 | 661,838 | $7.44 B |
| 08/05/2024 | $150.00 | $150.94 (0.63%) | $152.84 | $145.53 | 1.32 M | $7.35 B |
| 08/02/2024 | $164.72 | $155.87 (-5.37%) | $165.59 | $155.15 | 864,228 | $6.46 B |
| 08/01/2024 | $171.83 | $166.59 (-3.05%) | $173.28 | $165.67 | 740,100 | $6.91 B |
| 07/31/2024 | $173.06 | $171.66 (-0.81%) | $173.53 | $171.08 | 512,800 | $7.12 B |
| 07/30/2024 | $169.29 | $169.35 (0.04%) | $170.92 | $169.15 | 434,483 | $7.02 B |
| 07/29/2024 | $173.26 | $169.29 (-2.29%) | $173.56 | $168.08 | 623,067 | $7.02 B |
| 07/26/2024 | $173.24 | $172.62 (-0.36%) | $173.71 | $170.15 | 545,220 | $7.16 B |
| 07/25/2024 | $171.04 | $172.81 (1.03%) | $174.55 | $170.17 | 832,300 | $7.17 B |
| 07/24/2024 | $172.48 | $170.78 (-0.99%) | $174.77 | $170.75 | 720,629 | $7.08 B |
| 07/23/2024 | $172.83 | $172.30 (-0.31%) | $173.56 | $170.96 | 681,841 | $7.14 B |
| 07/22/2024 | $175.55 | $173.85 (-0.97%) | $175.55 | $172.53 | 766,750 | $7.21 B |
| 07/19/2024 | $174.99 | $175.55 (0.32%) | $177.28 | $173.27 | 630,435 | $7.28 B |
| 07/18/2024 | $175.73 | $175.34 (-0.22%) | $177.95 | $175.15 | 456,117 | $7.27 B |
| 07/17/2024 | $177.77 | $176.56 (-0.68%) | $181.17 | $176.05 | 590,210 | $7.32 B |
| 07/16/2024 | $175.34 | $176.98 (0.94%) | $177.58 | $174.34 | 518,869 | $7.34 B |
| 07/15/2024 | $173.10 | $176.03 (1.69%) | $177.46 | $172.39 | 767,135 | $7.30 B |
| 07/12/2024 | $172.46 | $171.99 (-0.27%) | $172.46 | $169.47 | 976,112 | $7.13 B |
| 07/11/2024 | $168.97 | $171.19 (1.31%) | $171.80 | $168.22 | 510,227 | $7.10 B |
| 07/10/2024 | $167.99 | $168.77 (0.46%) | $169.11 | $167.26 | 384,055 | $7.00 B |
| 07/09/2024 | $169.02 | $167.99 (-0.61%) | $170.99 | $167.75 | 723,347 | $6.97 B |
| 07/08/2024 | $169.42 | $169.74 (0.19%) | $170.74 | $167.77 | 641,459 | $7.04 B |
| 07/05/2024 | $173.29 | $169.50 (-2.19%) | $173.60 | $168.50 | 939,355 | $7.03 B |
| 07/03/2024 | $171.39 | $173.62 (1.3%) | $173.90 | $171.00 | 536,556 | $7.20 B |
| 07/02/2024 | $171.01 | $170.89 (-0.07%) | $173.19 | $170.21 | 1.18 M | $7.09 B |
| 07/01/2024 | $168.51 | $169.66 (0.68%) | $170.62 | $166.58 | 1.07 M | $7.04 B |
| 06/28/2024 | $169.04 | $167.68 (-0.8%) | $169.04 | $165.95 | 9.38 M | $6.95 B |
| 06/27/2024 | $166.25 | $167.13 (0.53%) | $167.39 | $164.02 | 980,846 | $6.93 B |
| 06/26/2024 | $168.13 | $165.31 (-1.68%) | $168.62 | $165.22 | 668,030 | $6.86 B |
| 06/25/2024 | $168.97 | $168.87 (-0.06%) | $169.43 | $166.11 | 1.16 M | $7.00 B |
| 06/24/2024 | $165.10 | $168.90 (2.3%) | $169.65 | $165.05 | 1.09 M | $7.00 B |
| 06/21/2024 | $167.39 | $164.49 (-1.73%) | $168.08 | $163.78 | 1.52 M | $6.82 B |
| 06/20/2024 | $166.87 | $166.84 (-0.02%) | $169.10 | $165.73 | 1.27 M | $6.92 B |