5 DAY PERFORMANCE
+3.34%
1 MONTH PERFORMANCE
+6.22%
3 MONTH PERFORMANCE
-4.28%
6 MONTH PERFORMANCE
-26.33%
YEAR-TO-DATE PERFORMANCE
+8.36%
1 YEAR PERFORMANCE
-19.61%
Chord Energy Corporation Stock Chart
Share Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|---|---|---|---|---|---|
01/14/2025 | $124.91 | $126.70 (1.43%) | $127.99 | $124.91 | 559,000 | $9.96 B |
01/13/2025 | $123.30 | $125.76 (2%) | $126.67 | $123.30 | 657,800 | $9.88 B |
01/10/2025 | $124.70 | $123.78 (-0.74%) | $127.10 | $123.73 | 629,900 | $9.73 B |
01/08/2025 | $121.99 | $122.60 (0.5%) | $122.77 | $120.81 | 672,937 | $9.63 B |
01/07/2025 | $122.90 | $122.79 (-0.09%) | $124.25 | $122.21 | 620,547 | $9.65 B |
01/06/2025 | $121.54 | $122.15 (0.5%) | $124.50 | $121.54 | 921,978 | $9.60 B |
01/03/2025 | $119.48 | $120.95 (1.23%) | $121.31 | $118.76 | 550,797 | $9.50 B |
01/02/2025 | $118.49 | $118.89 (0.34%) | $119.99 | $117.95 | 609,524 | $9.34 B |
12/31/2024 | $114.27 | $116.92 (2.32%) | $117.36 | $114.18 | 688,101 | $9.19 B |
12/30/2024 | $112.65 | $113.88 (1.09%) | $115.34 | $111.64 | 549,672 | $8.95 B |
12/27/2024 | $112.35 | $112.07 (-0.25%) | $113.41 | $111.53 | 633,645 | $8.81 B |
12/26/2024 | $113.36 | $112.45 (-0.8%) | $113.63 | $112.00 | 563,864 | $8.84 B |
12/24/2024 | $111.99 | $113.18 (1.06%) | $113.41 | $110.72 | 266,733 | $8.89 B |
12/23/2024 | $110.40 | $111.51 (1.01%) | $111.91 | $109.59 | 773,510 | $8.76 B |
12/20/2024 | $110.33 | $110.83 (0.45%) | $112.19 | $109.71 | 2.99 M | $8.71 B |
12/19/2024 | $113.49 | $110.41 (-2.71%) | $114.29 | $110.23 | 935,600 | $8.68 B |
12/18/2024 | $115.48 | $111.54 (-3.41%) | $116.01 | $111.50 | 762,702 | $8.77 B |
12/17/2024 | $115.12 | $115.09 (-0.03%) | $115.96 | $113.58 | 826,539 | $9.04 B |
12/16/2024 | $117.83 | $116.19 (-1.39%) | $118.35 | $115.92 | 923,400 | $9.13 B |
12/13/2024 | $119.52 | $119.28 (-0.2%) | $119.61 | $117.10 | 779,540 | $9.37 B |
12/12/2024 | $118.82 | $119.82 (0.84%) | $119.98 | $117.20 | 807,100 | $9.42 B |
12/11/2024 | $118.57 | $119.46 (0.75%) | $119.71 | $117.35 | 836,217 | $9.39 B |
12/10/2024 | $119.89 | $117.92 (-1.64%) | $120.25 | $117.59 | 702,500 | $9.27 B |
12/09/2024 | $119.02 | $119.33 (0.26%) | $121.36 | $118.14 | 837,252 | $9.38 B |
12/06/2024 | $121.21 | $117.20 (-3.31%) | $121.21 | $115.96 | 918,400 | $9.21 B |
12/05/2024 | $122.27 | $121.71 (-0.46%) | $124.01 | $121.63 | 843,825 | $9.56 B |
12/04/2024 | $127.45 | $122.32 (-4.03%) | $127.49 | $121.54 | 966,500 | $9.61 B |
12/03/2024 | $128.00 | $127.48 (-0.41%) | $129.00 | $126.19 | 918,824 | $10.02 B |
12/02/2024 | $127.72 | $126.88 (-0.66%) | $128.65 | $125.76 | 895,500 | $9.97 B |
11/29/2024 | $126.43 | $127.52 (0.86%) | $128.85 | $126.43 | 382,804 | $10.02 B |
11/27/2024 | $126.81 | $126.43 (-0.3%) | $129.77 | $126.24 | 715,800 | $9.94 B |
11/26/2024 | $130.91 | $128.01 (-2.22%) | $130.91 | $126.90 | 934,100 | $10.06 B |
11/25/2024 | $134.00 | $130.44 (-2.66%) | $134.09 | $129.30 | 4.47 M | $10.25 B |
11/22/2024 | $132.29 | $134.43 (1.62%) | $134.54 | $131.01 | 1.04 M | $10.56 B |
11/21/2024 | $131.00 | $132.36 (1.04%) | $132.95 | $130.24 | 961,900 | $10.40 B |
11/20/2024 | $128.08 | $129.84 (1.37%) | $130.10 | $127.65 | 859,500 | $10.20 B |
11/19/2024 | $129.23 | $127.97 (-0.98%) | $130.60 | $127.67 | 715,100 | $10.06 B |
11/18/2024 | $128.75 | $130.33 (1.23%) | $131.44 | $128.44 | 820,100 | $10.24 B |
11/15/2024 | $130.89 | $127.28 (-2.76%) | $132.26 | $126.58 | 882,165 | $10.00 B |
11/14/2024 | $129.75 | $130.89 (0.88%) | $131.05 | $129.39 | 671,200 | $10.29 B |
11/13/2024 | $128.68 | $129.05 (0.29%) | $129.57 | $126.74 | 699,861 | $10.14 B |
11/12/2024 | $131.77 | $128.60 (-2.41%) | $132.90 | $128.36 | 791,027 | $10.11 B |
11/11/2024 | $131.52 | $131.67 (0.11%) | $133.04 | $130.30 | 912,800 | $10.35 B |
11/08/2024 | $131.93 | $132.01 (0.06%) | $132.54 | $130.56 | 812,300 | $8.46 B |
11/07/2024 | $131.96 | $132.86 (0.68%) | $136.38 | $131.44 | 1.43 M | $8.51 B |
11/06/2024 | $129.96 | $131.96 (1.54%) | $132.68 | $129.50 | 1.99 M | $8.45 B |
11/05/2024 | $125.53 | $126.64 (0.88%) | $126.75 | $124.46 | 579,916 | $8.11 B |
11/04/2024 | $124.52 | $125.27 (0.6%) | $126.26 | $124.22 | 940,100 | $8.03 B |
11/01/2024 | $125.79 | $123.80 (-1.58%) | $126.85 | $123.30 | 1.07 M | $7.66 B |
10/31/2024 | $127.18 | $125.10 (-1.64%) | $127.52 | $125.05 | 691,907 | $7.74 B |
10/30/2024 | $126.46 | $126.32 (-0.11%) | $128.45 | $125.68 | 610,815 | $7.82 B |
10/29/2024 | $126.54 | $125.97 (-0.45%) | $126.97 | $124.59 | 720,378 | $7.79 B |
10/28/2024 | $125.16 | $126.42 (1.01%) | $127.02 | $124.50 | 706,648 | $7.82 B |
10/25/2024 | $128.83 | $128.85 (0.02%) | $129.41 | $127.31 | 854,600 | $7.97 B |
10/24/2024 | $129.42 | $127.67 (-1.35%) | $129.98 | $126.86 | 669,947 | $7.90 B |
10/23/2024 | $130.00 | $128.50 (-1.15%) | $130.45 | $127.65 | 393,302 | $7.95 B |
10/22/2024 | $130.56 | $129.99 (-0.44%) | $131.50 | $129.14 | 667,074 | $8.04 B |
10/21/2024 | $130.63 | $129.94 (-0.53%) | $132.17 | $128.47 | 836,110 | $8.04 B |
10/18/2024 | $130.53 | $129.98 (-0.42%) | $131.47 | $129.00 | 815,115 | $8.04 B |
10/17/2024 | $128.41 | $130.58 (1.69%) | $131.12 | $127.85 | 741,814 | $8.08 B |
10/16/2024 | $127.54 | $128.35 (0.64%) | $128.85 | $127.43 | 735,157 | $7.94 B |
10/15/2024 | $129.07 | $126.50 (-1.99%) | $129.55 | $126.38 | 1.26 M | $7.83 B |
10/14/2024 | $132.91 | $132.37 (-0.41%) | $133.74 | $131.73 | 516,545 | $8.19 B |