-
5 DAY PERFORMANCE
+3.20% -
1 MONTH PERFORMANCE
+4.67% -
3 MONTH PERFORMANCE
-10.33% -
6 MONTH PERFORMANCE
-23.86% -
YEAR-TO-DATE PERFORMANCE
-19.09% -
1 YEAR PERFORMANCE
-16.46%
Chord Energy Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 10/11/2024 | $133.48 | $133.71 (0.17%) | $135.05 | $133.34 | 748,100 | $8.27 B |
| 10/10/2024 | $133.40 | $134.15 (0.56%) | $134.76 | $132.36 | 610,300 | $8.30 B |
| 10/09/2024 | $131.52 | $133.25 (1.32%) | $133.52 | $131.01 | 587,300 | $8.25 B |
| 10/08/2024 | $135.32 | $133.35 (-1.46%) | $135.62 | $132.29 | 693,449 | $8.25 B |
| 10/07/2024 | $137.08 | $137.78 (0.51%) | $139.26 | $136.45 | 913,909 | $8.53 B |
| 10/04/2024 | $136.69 | $136.45 (-0.18%) | $137.88 | $135.02 | 570,400 | $8.44 B |
| 10/03/2024 | $131.36 | $134.70 (2.54%) | $134.87 | $130.16 | 816,600 | $8.34 B |
| 10/02/2024 | $133.50 | $130.87 (-1.97%) | $133.50 | $130.01 | 685,402 | $8.10 B |
| 10/01/2024 | $129.16 | $130.59 (1.11%) | $133.00 | $128.25 | 853,389 | $8.08 B |
| 09/30/2024 | $130.05 | $130.23 (0.14%) | $131.56 | $128.90 | 906,409 | $8.06 B |
| 09/27/2024 | $128.86 | $130.80 (1.51%) | $131.17 | $128.43 | 888,600 | $8.09 B |
| 09/26/2024 | $130.15 | $127.41 (-2.11%) | $131.52 | $126.97 | 1.09 M | $7.88 B |
| 09/25/2024 | $134.35 | $132.82 (-1.14%) | $134.83 | $131.83 | 924,304 | $8.22 B |
| 09/24/2024 | $139.07 | $134.80 (-3.07%) | $139.28 | $134.73 | 888,513 | $8.34 B |
| 09/23/2024 | $137.76 | $137.30 (-0.33%) | $140.16 | $136.41 | 599,845 | $8.50 B |
| 09/20/2024 | $137.18 | $136.73 (-0.33%) | $137.47 | $134.88 | 2.39 M | $8.46 B |
| 09/19/2024 | $139.14 | $136.34 (-2.01%) | $139.25 | $136.21 | 630,643 | $8.44 B |
| 09/18/2024 | $136.50 | $135.95 (-0.4%) | $138.71 | $135.24 | 498,100 | $8.41 B |
| 09/17/2024 | $134.53 | $136.93 (1.78%) | $137.15 | $134.47 | 708,000 | $8.47 B |
| 09/16/2024 | $134.53 | $134.41 (-0.09%) | $135.97 | $133.38 | 745,278 | $8.32 B |
| 09/13/2024 | $133.63 | $134.05 (0.31%) | $135.13 | $132.36 | 759,631 | $8.29 B |
| 09/12/2024 | $133.73 | $132.72 (-0.76%) | $134.17 | $130.95 | 636,300 | $8.21 B |
| 09/11/2024 | $132.80 | $132.93 (0.1%) | $133.43 | $129.75 | 715,100 | $8.23 B |
| 09/10/2024 | $132.31 | $132.21 (-0.08%) | $132.96 | $130.25 | 1.09 M | $8.18 B |
| 09/09/2024 | $134.97 | $133.11 (-1.38%) | $134.97 | $132.78 | 903,100 | $8.24 B |
| 09/06/2024 | $136.83 | $134.37 (-1.8%) | $138.40 | $133.96 | 766,075 | $8.31 B |
| 09/05/2024 | $140.14 | $137.39 (-1.96%) | $140.48 | $136.88 | 897,547 | $8.50 B |
| 09/04/2024 | $141.34 | $138.72 (-1.85%) | $142.86 | $138.00 | 1.32 M | $8.58 B |
| 09/03/2024 | $145.75 | $141.41 (-2.98%) | $146.02 | $141.14 | 975,243 | $8.75 B |
| 08/30/2024 | $147.51 | $148.43 (0.62%) | $148.52 | $145.95 | 947,609 | $9.18 B |
| 08/29/2024 | $147.90 | $149.09 (0.8%) | $150.11 | $147.30 | 658,600 | $9.23 B |
| 08/28/2024 | $146.30 | $146.90 (0.41%) | $147.68 | $145.35 | 784,311 | $9.09 B |
| 08/27/2024 | $151.75 | $147.19 (-3%) | $151.75 | $146.78 | 810,700 | $9.11 B |
| 08/26/2024 | $152.60 | $152.27 (-0.22%) | $154.75 | $151.57 | 486,533 | $9.42 B |
| 08/23/2024 | $149.10 | $150.00 (0.6%) | $151.00 | $148.35 | 531,103 | $9.28 B |