5 DAY PERFORMANCE
-1.32%
1 MONTH PERFORMANCE
-21.32%
3 MONTH PERFORMANCE
-1.73%
6 MONTH PERFORMANCE
+0.79%
YEAR-TO-DATE PERFORMANCE
+2.30%
1 YEAR PERFORMANCE
+2.30%
CONSOL Energy Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/30/2024 | $103.08 | $102.84 (-0.23%) | $104.04 | $102.84 | 5,627 | |
| 12/27/2024 | $103.08 | $102.82 (-0.25%) | $104.04 | $101.59 | 277,811 | $3.04 B |
| 12/26/2024 | $104.00 | $103.49 (-0.49%) | $104.88 | $102.70 | 325,500 | $3.06 B |
| 12/24/2024 | $104.92 | $104.22 (-0.67%) | $105.00 | $103.13 | 175,536 | $3.08 B |
| 12/23/2024 | $104.21 | $104.86 (0.62%) | $105.20 | $102.22 | 400,002 | $3.10 B |
| 12/20/2024 | $106.34 | $103.69 (-2.49%) | $109.15 | $103.19 | 1.21 M | $3.07 B |
| 12/19/2024 | $111.15 | $108.29 (-2.57%) | $111.73 | $107.55 | 329,415 | $3.20 B |
| 12/18/2024 | $112.51 | $109.89 (-2.33%) | $113.82 | $108.65 | 429,500 | $3.25 B |
| 12/17/2024 | $114.76 | $111.95 (-2.45%) | $114.76 | $110.41 | 845,100 | $3.31 B |
| 12/16/2024 | $116.50 | $116.10 (-0.34%) | $117.04 | $115.02 | 358,502 | $3.43 B |
| 12/13/2024 | $116.98 | $116.48 (-0.43%) | $117.55 | $115.54 | 301,700 | $3.45 B |
| 12/12/2024 | $116.53 | $118.02 (1.28%) | $118.19 | $114.70 | 331,551 | $3.49 B |
| 12/11/2024 | $116.49 | $117.06 (0.49%) | $118.40 | $114.53 | 457,562 | $3.46 B |
| 12/10/2024 | $115.29 | $115.88 (0.51%) | $116.60 | $114.01 | 590,133 | $3.43 B |
| 12/09/2024 | $120.38 | $115.95 (-3.68%) | $122.87 | $115.92 | 356,305 | $3.43 B |
| 12/06/2024 | $124.77 | $117.11 (-6.14%) | $125.78 | $116.26 | 426,403 | $3.46 B |
| 12/05/2024 | $125.00 | $124.75 (-0.2%) | $125.00 | $122.77 | 331,927 | $3.69 B |
| 12/04/2024 | $127.99 | $124.31 (-2.88%) | $128.65 | $123.43 | 473,400 | $3.68 B |
| 12/03/2024 | $128.00 | $127.56 (-0.34%) | $129.00 | $127.01 | 268,802 | $3.77 B |
| 12/02/2024 | $130.23 | $127.84 (-1.84%) | $131.57 | $127.08 | 369,546 | $3.78 B |
| 11/29/2024 | $132.64 | $130.70 (-1.46%) | $133.63 | $129.68 | 193,400 | $3.87 B |
| 11/27/2024 | $131.85 | $131.39 (-0.35%) | $134.14 | $131.39 | 310,285 | $3.89 B |
| 11/26/2024 | $132.06 | $132.55 (0.37%) | $133.66 | $131.21 | 585,138 | $3.92 B |
| 11/25/2024 | $132.61 | $133.33 (0.54%) | $134.59 | $131.89 | 495,195 | $3.94 B |
| 11/22/2024 | $132.36 | $131.73 (-0.48%) | $133.04 | $131.02 | 553,584 | $3.90 B |
| 11/21/2024 | $127.57 | $132.64 (3.97%) | $133.12 | $126.59 | 558,258 | $3.92 B |
| 11/20/2024 | $126.64 | $126.01 (-0.5%) | $128.00 | $125.94 | 348,619 | $3.73 B |
| 11/19/2024 | $125.50 | $126.58 (0.86%) | $126.81 | $124.08 | 445,329 | $3.74 B |
| 11/18/2024 | $125.44 | $126.39 (0.76%) | $127.70 | $124.37 | 479,002 | $3.74 B |
| 11/15/2024 | $124.70 | $124.15 (-0.44%) | $126.18 | $123.67 | 426,500 | $3.67 B |
| 11/14/2024 | $125.72 | $123.60 (-1.69%) | $127.07 | $122.36 | 652,234 | $3.66 B |
| 11/13/2024 | $126.75 | $125.16 (-1.25%) | $127.56 | $124.48 | 844,200 | $3.70 B |
| 11/12/2024 | $128.77 | $126.80 (-1.53%) | $129.41 | $126.36 | 1.58 M | $3.75 B |
| 11/11/2024 | $128.63 | $129.74 (0.86%) | $130.47 | $127.00 | 456,121 | $3.84 B |
| 11/08/2024 | $127.01 | $128.02 (0.8%) | $129.97 | $126.25 | 517,923 | $3.79 B |
| 11/07/2024 | $128.11 | $127.69 (-0.33%) | $128.95 | $124.02 | 723,819 | $3.78 B |
| 11/06/2024 | $119.40 | $127.08 (6.43%) | $128.07 | $116.95 | 1.47 M | $3.76 B |
| 11/05/2024 | $108.35 | $113.63 (4.87%) | $113.71 | $105.89 | 1.03 M | $3.36 B |
| 11/04/2024 | $109.77 | $108.07 (-1.55%) | $109.94 | $107.50 | 585,300 | $3.20 B |
| 11/01/2024 | $111.33 | $109.31 (-1.81%) | $112.38 | $109.12 | 371,918 | $3.23 B |
| 10/31/2024 | $110.18 | $110.92 (0.67%) | $112.05 | $108.67 | 314,809 | $3.28 B |
| 10/30/2024 | $109.96 | $109.66 (-0.27%) | $112.70 | $109.04 | 409,556 | $3.24 B |
| 10/29/2024 | $109.67 | $110.38 (0.65%) | $111.00 | $108.79 | 357,627 | $3.27 B |
| 10/28/2024 | $107.47 | $109.35 (1.75%) | $109.67 | $107.25 | 238,700 | $3.24 B |
| 10/25/2024 | $107.63 | $107.78 (0.14%) | $108.57 | $107.10 | 253,500 | $3.19 B |
| 10/24/2024 | $106.57 | $106.51 (-0.06%) | $107.13 | $105.50 | 240,200 | $3.15 B |
| 10/23/2024 | $106.75 | $106.34 (-0.38%) | $106.75 | $104.57 | 519,600 | $3.15 B |
| 10/22/2024 | $108.27 | $107.54 (-0.67%) | $108.99 | $107.08 | 553,242 | $3.18 B |
| 10/21/2024 | $107.79 | $107.95 (0.15%) | $108.63 | $105.65 | 457,800 | $3.19 B |
| 10/18/2024 | $108.38 | $107.46 (-0.85%) | $108.38 | $105.44 | 1.06 M | $3.18 B |
| 10/17/2024 | $110.23 | $107.56 (-2.42%) | $110.59 | $107.55 | 352,927 | $3.18 B |
| 10/16/2024 | $109.07 | $109.35 (0.26%) | $110.49 | $108.52 | 298,800 | $3.24 B |
| 10/15/2024 | $108.73 | $107.92 (-0.74%) | $110.92 | $107.87 | 368,353 | $3.19 B |
| 10/14/2024 | $110.00 | $110.67 (0.61%) | $110.84 | $108.90 | 310,326 | $3.27 B |
| 10/11/2024 | $108.70 | $110.68 (1.82%) | $111.58 | $108.70 | 328,715 | $3.27 B |
| 10/10/2024 | $106.60 | $109.30 (2.53%) | $109.50 | $106.59 | 278,300 | $3.23 B |
| 10/09/2024 | $105.00 | $106.95 (1.86%) | $107.42 | $104.29 | 504,000 | $3.16 B |
| 10/08/2024 | $105.60 | $105.65 (0.05%) | $106.43 | $103.12 | 502,400 | $3.13 B |
| 10/07/2024 | $105.81 | $107.64 (1.73%) | $108.71 | $104.00 | 666,523 | $3.18 B |
| 10/04/2024 | $103.03 | $104.57 (1.49%) | $105.13 | $102.51 | 311,631 | $3.09 B |
| 10/03/2024 | $100.66 | $102.12 (1.45%) | $102.14 | $99.80 | 488,000 | $3.02 B |
| 10/02/2024 | $103.59 | $101.36 (-2.15%) | $104.72 | $101.05 | 446,500 | $3.00 B |
| 10/01/2024 | $104.37 | $102.99 (-1.32%) | $104.83 | $102.45 | 241,500 | $3.05 B |
| 09/30/2024 | $104.57 | $104.65 (0.08%) | $106.96 | $103.66 | 266,700 | $3.10 B |