5 DAY PERFORMANCE
+3.01%
1 MONTH PERFORMANCE
-18.26%
3 MONTH PERFORMANCE
-38.31%
6 MONTH PERFORMANCE
-14.35%
YEAR-TO-DATE PERFORMANCE
-23.29%
1 YEAR PERFORMANCE
+3.02%
CONSOL Energy Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/18/2025 | $79.91 | $78.60 (-1.64%) | $80.39 | $77.01 | 1.01 M | $2.33 B |
| 02/14/2025 | $85.99 | $79.44 (-7.62%) | $86.00 | $79.15 | 1.22 M | $2.35 B |
| 02/13/2025 | $84.47 | $85.16 (0.82%) | $85.68 | $83.56 | 529,375 | $2.52 B |
| 02/12/2025 | $83.90 | $83.83 (-0.08%) | $85.54 | $83.30 | 539,778 | $2.48 B |
| 02/11/2025 | $85.24 | $85.15 (-0.11%) | $87.31 | $84.30 | 640,936 | $2.52 B |
| 02/10/2025 | $84.76 | $85.53 (0.91%) | $87.03 | $84.62 | 640,936 | $2.53 B |
| 02/07/2025 | $86.25 | $83.43 (-3.27%) | $87.79 | $83.36 | 696,528 | $2.47 B |
| 02/06/2025 | $89.11 | $85.72 (-3.8%) | $91.22 | $85.24 | 1.16 M | $2.54 B |
| 02/05/2025 | $89.24 | $89.11 (-0.15%) | $90.12 | $87.78 | 603,465 | $2.64 B |
| 02/04/2025 | $84.87 | $89.65 (5.63%) | $91.07 | $84.48 | 874,980 | $2.65 B |
| 02/03/2025 | $88.70 | $86.51 (-2.47%) | $89.95 | $86.34 | 1.31 M | $2.56 B |
| 01/31/2025 | $90.56 | $90.34 (-0.24%) | $91.99 | $88.95 | 633,716 | $2.67 B |
| 01/30/2025 | $94.57 | $92.36 (-2.34%) | $94.99 | $90.91 | 530,028 | |
| 01/29/2025 | $91.68 | $93.42 (1.9%) | $93.61 | $91.68 | 529,752 | |
| 01/28/2025 | $93.75 | $91.83 (-2.05%) | $94.60 | $91.32 | 603,006 | $2.72 B |
| 01/27/2025 | $95.50 | $94.34 (-1.21%) | $96.45 | $93.33 | 968,975 | $2.79 B |
| 01/24/2025 | $96.20 | $96.73 (0.55%) | $97.00 | $95.56 | 639,084 | |
| 01/23/2025 | $96.85 | $96.21 (-0.66%) | $99.49 | $96.00 | 1.33 M | |
| 01/22/2025 | $100.37 | $96.66 (-3.7%) | $100.73 | $96.59 | 1.08 M | |
| 01/21/2025 | $97.03 | $100.11 (3.17%) | $101.13 | $96.86 | 909,867 | $2.96 B |
| 01/17/2025 | $96.38 | $96.86 (0.5%) | $99.60 | $95.34 | 1.85 M | $2.87 B |
| 01/16/2025 | $100.50 | $95.71 (-4.77%) | $101.00 | $93.61 | 2.13 M | |
| 01/15/2025 | $99.00 | $101.91 (2.94%) | $103.39 | $98.00 | 529,079 | |
| 01/14/2025 | $100.00 | $99.61 (-0.39%) | $100.90 | $96.18 | 1.68 M | $2.95 B |
| 01/13/2025 | $100.30 | $101.95 (1.65%) | $102.62 | $93.25 | 6.59 M | $3.02 B |
| 01/10/2025 | $105.65 | $100.59 (-4.79%) | $107.00 | $100.59 | 1.22 M | $2.98 B |
| 01/08/2025 | $104.63 | $105.51 (0.84%) | $106.09 | $102.86 | 593,400 | $3.12 B |
| 01/07/2025 | $104.70 | $106.48 (1.7%) | $107.14 | $102.61 | 887,184 | $3.15 B |
| 01/06/2025 | $109.00 | $104.90 (-3.76%) | $109.61 | $104.81 | 626,337 | $3.10 B |
| 01/03/2025 | $107.08 | $107.93 (0.79%) | $108.66 | $106.00 | 591,230 | $3.19 B |
| 01/02/2025 | $107.70 | $108.01 (0.29%) | $108.98 | $106.39 | 496,293 | $3.20 B |
| 12/31/2024 | $106.52 | $106.68 (0.15%) | $108.25 | $105.65 | 338,015 | $3.16 B |
| 12/30/2024 | $102.92 | $105.96 (2.95%) | $106.70 | $102.92 | 392,161 | $3.13 B |
| 12/27/2024 | $103.08 | $102.82 (-0.25%) | $104.04 | $101.59 | 278,532 | $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 |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
