Chesapeake Energy Corporation (CHK)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
Oct 06, 2021 - Oct 06, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 06, 2022 | 101.83 | 103.87 | 101.05 | 101.65 | 101.65 | 2,412,885 |
| Oct 05, 2022 | 102.45 | 103.51 | 100.56 | 102.44 | 102.44 | 2,111,700 |
| Oct 04, 2022 | 101.84 | 103.37 | 100.57 | 102.24 | 102.24 | 2,946,900 |
| Oct 03, 2022 | 95.98 | 99.47 | 95.98 | 98.93 | 98.93 | 2,433,700 |
| Sept 30, 2022 | 91.97 | 95.39 | 91.61 | 94.21 | 94.21 | 1,801,500 |
| Sept 29, 2022 | 94.90 | 95.33 | 91.12 | 93.84 | 93.84 | 2,115,900 |
| Sept 28, 2022 | 91.96 | 95.84 | 91.95 | 95.49 | 95.49 | 1,686,100 |
| Sept 27, 2022 | 92.30 | 93.89 | 91.16 | 91.89 | 91.89 | 2,026,500 |
| Sept 26, 2022 | 92.02 | 94.22 | 90.90 | 91.09 | 91.09 | 2,418,400 |
| Sept 23, 2022 | 93.93 | 94.00 | 90.58 | 92.93 | 92.93 | 3,189,200 |
| Sept 22, 2022 | 104.36 | 105.03 | 98.34 | 98.53 | 98.53 | 1,794,400 |
| Sept 21, 2022 | 104.80 | 105.36 | 101.46 | 102.08 | 102.08 | 1,450,800 |
| Sept 20, 2022 | 101.75 | 103.64 | 99.89 | 102.61 | 102.61 | 1,898,200 |
| Sept 19, 2022 | 98.02 | 102.60 | 97.54 | 102.26 | 102.26 | 1,643,100 |
| Sept 16, 2022 | 103.59 | 103.84 | 99.18 | 100.58 | 100.58 | 4,652,900 |
| Sept 15, 2022 | 101.64 | 104.20 | 101.00 | 103.59 | 103.59 | 1,817,800 |
| Sept 14, 2022 | 104.25 | 105.93 | 103.07 | 104.56 | 104.56 | 2,238,400 |
| Sept 13, 2022 | 102.91 | 104.99 | 100.63 | 101.43 | 101.43 | 1,661,700 |
| Sept 12, 2022 | 104.59 | 104.83 | 102.22 | 103.83 | 103.83 | 1,403,300 |
| Sept 09, 2022 | 102.46 | 104.27 | 102.15 | 102.78 | 102.78 | 1,713,100 |
| Sept 08, 2022 | 98.68 | 101.02 | 97.13 | 100.40 | 100.40 | 1,438,500 |
| Sept 07, 2022 | 94.50 | 98.01 | 92.88 | 97.74 | 97.74 | 1,719,600 |
| Sept 06, 2022 | 99.17 | 99.75 | 96.18 | 96.53 | 96.53 | 2,050,600 |
| Sept 02, 2022 | 101.44 | 101.48 | 99.09 | 99.74 | 99.74 | 1,400,100 |
| Sept 01, 2022 | 98.78 | 100.37 | 97.10 | 98.02 | 98.02 | 1,506,200 |
| Aug 31, 2022 | 95.17 | 101.65 | 94.85 | 100.49 | 100.49 | 2,416,100 |
| Aug 30, 2022 | 100.28 | 100.84 | 95.71 | 97.89 | 97.89 | 2,429,100 |
| Aug 29, 2022 | 102.39 | 105.50 | 101.50 | 103.77 | 103.77 | 1,275,900 |
| Aug 26, 2022 | 103.85 | 105.55 | 103.00 | 103.66 | 103.66 | 1,394,700 |
| Aug 25, 2022 | 104.16 | 104.44 | 102.93 | 103.80 | 103.80 | 1,535,600 |
| Aug 24, 2022 | 100.95 | 104.04 | 99.73 | 103.75 | 103.75 | 2,181,800 |
| Aug 23, 2022 | 102.00 | 103.64 | 98.94 | 100.37 | 100.37 | 2,999,300 |
| Aug 22, 2022 | 97.95 | 100.34 | 94.97 | 100.16 | 100.16 | 2,639,300 |
| Aug 19, 2022 | 100.10 | 100.27 | 96.33 | 96.33 | 96.33 | 3,748,000 |
| Aug 18, 2022 | 99.00 | 102.29 | 99.00 | 102.25 | 102.25 | 2,559,600 |
| Aug 17, 2022 | 97.37 | 98.92 | 96.23 | 98.33 | 98.33 | 2,159,200 |
| Aug 16, 2022 | 95.05 | 97.60 | 93.89 | 97.00 | 97.00 | 3,394,600 |
| Aug 16, 2022 | 2.32 Dividend | |||||
| Aug 15, 2022 | 95.06 | 96.72 | 92.50 | 95.90 | 93.58 | 1,990,500 |
| Aug 12, 2022 | 97.22 | 98.41 | 96.07 | 98.21 | 95.83 | 2,534,800 |
| Aug 11, 2022 | 96.50 | 97.35 | 94.32 | 97.31 | 94.96 | 5,400,900 |
| Aug 10, 2022 | 94.40 | 94.65 | 91.53 | 94.00 | 91.73 | 1,572,400 |
| Aug 09, 2022 | 94.50 | 96.85 | 94.19 | 94.63 | 92.34 | 2,863,100 |
| Aug 08, 2022 | 91.86 | 94.04 | 91.71 | 92.81 | 90.56 | 1,501,500 |
| Aug 05, 2022 | 87.17 | 92.58 | 86.50 | 92.00 | 89.77 | 1,694,800 |
| Aug 04, 2022 | 90.71 | 91.74 | 87.57 | 88.02 | 85.89 | 3,536,600 |
| Aug 03, 2022 | 92.67 | 95.36 | 87.81 | 91.53 | 89.32 | 4,381,400 |
| Aug 02, 2022 | 90.33 | 91.21 | 88.63 | 90.25 | 88.07 | 1,824,500 |
| Aug 01, 2022 | 92.19 | 92.19 | 88.42 | 90.42 | 88.23 | 1,701,100 |
| Jul 29, 2022 | 93.53 | 94.79 | 93.10 | 94.17 | 91.89 | 1,329,000 |
| Jul 28, 2022 | 93.32 | 93.89 | 90.24 | 92.89 | 90.64 | 1,401,600 |
| Jul 27, 2022 | 92.05 | 93.00 | 90.50 | 92.39 | 90.15 | 1,868,900 |
| Jul 26, 2022 | 94.38 | 94.55 | 92.13 | 92.19 | 89.96 | 1,625,300 |
| Jul 25, 2022 | 90.94 | 93.21 | 89.94 | 92.31 | 90.08 | 1,595,000 |
| Jul 22, 2022 | 90.86 | 92.52 | 89.64 | 89.75 | 87.58 | 991,700 |
| Jul 21, 2022 | 88.00 | 91.15 | 87.83 | 91.06 | 88.86 | 2,198,200 |
| Jul 20, 2022 | 87.50 | 92.00 | 86.89 | 91.86 | 89.64 | 2,953,800 |
| Jul 19, 2022 | 86.23 | 88.68 | 85.82 | 88.63 | 86.49 | 1,690,300 |
| Jul 18, 2022 | 85.89 | 87.99 | 85.52 | 86.72 | 84.62 | 1,695,600 |
| Jul 15, 2022 | 81.32 | 83.21 | 78.80 | 83.18 | 81.17 | 1,539,000 |
| Jul 14, 2022 | 79.29 | 80.45 | 75.22 | 79.00 | 77.09 | 2,460,500 |
| Jul 13, 2022 | 78.15 | 84.34 | 78.15 | 82.58 | 80.58 | 1,916,300 |
| Jul 12, 2022 | 76.61 | 79.37 | 76.52 | 78.70 | 76.80 | 1,792,600 |
| Jul 11, 2022 | 78.62 | 80.66 | 77.83 | 79.22 | 77.30 | 1,205,600 |
| Jul 08, 2022 | 79.28 | 80.26 | 77.75 | 78.45 | 76.55 | 1,166,100 |
| Jul 07, 2022 | 76.81 | 79.25 | 76.58 | 78.50 | 76.60 | 2,027,700 |
| Jul 06, 2022 | 76.46 | 77.71 | 72.50 | 74.34 | 72.54 | 3,079,000 |
| Jul 05, 2022 | 80.07 | 80.58 | 75.02 | 76.71 | 74.85 | 2,875,400 |
| Jul 01, 2022 | 81.69 | 83.40 | 79.97 | 82.90 | 80.89 | 1,197,300 |
| Jun 30, 2022 | 85.00 | 87.72 | 80.23 | 81.10 | 79.14 | 2,436,000 |
| Jun 29, 2022 | 90.16 | 90.67 | 86.64 | 87.01 | 84.91 | 1,914,700 |
| Jun 28, 2022 | 88.82 | 90.16 | 87.32 | 88.64 | 86.50 | 2,818,800 |
| Jun 27, 2022 | 84.27 | 86.32 | 82.66 | 85.20 | 83.14 | 3,779,400 |
| Jun 24, 2022 | 77.19 | 83.92 | 76.01 | 83.80 | 81.77 | 15,768,300 |
| Jun 23, 2022 | 83.56 | 83.75 | 75.02 | 76.34 | 74.49 | 4,052,000 |
| Jun 22, 2022 | 80.22 | 85.50 | 79.16 | 82.79 | 80.79 | 2,686,100 |
| Jun 21, 2022 | 82.80 | 85.09 | 82.33 | 83.55 | 81.53 | 2,634,200 |
| Jun 17, 2022 | 83.23 | 84.40 | 78.00 | 80.28 | 78.34 | 4,944,300 |
| Jun 16, 2022 | 86.16 | 87.85 | 83.64 | 84.35 | 82.31 | 2,482,500 |
| Jun 15, 2022 | 87.99 | 91.05 | 86.43 | 88.25 | 86.12 | 2,267,000 |
| Jun 14, 2022 | 95.74 | 96.45 | 86.79 | 87.65 | 85.53 | 3,469,200 |
| Jun 13, 2022 | 95.01 | 96.13 | 91.42 | 93.37 | 91.11 | 1,965,700 |
| Jun 10, 2022 | 96.73 | 98.73 | 95.03 | 98.17 | 95.80 | 1,416,300 |
| Jun 09, 2022 | 97.77 | 99.76 | 95.02 | 97.98 | 95.61 | 1,700,900 |
| Jun 08, 2022 | 102.98 | 103.95 | 97.89 | 99.54 | 97.13 | 1,868,300 |
| Jun 07, 2022 | 98.78 | 103.30 | 98.57 | 102.56 | 100.08 | 2,088,500 |
| Jun 06, 2022 | 99.35 | 100.10 | 98.51 | 99.75 | 97.34 | 1,561,500 |
| Jun 03, 2022 | 98.22 | 98.95 | 96.77 | 98.79 | 96.40 | 1,229,700 |
| Jun 02, 2022 | 99.71 | 100.50 | 96.55 | 98.04 | 95.67 | 1,598,100 |
| Jun 01, 2022 | 98.93 | 100.74 | 96.72 | 100.00 | 97.58 | 1,949,600 |
| May 31, 2022 | 104.57 | 105.00 | 95.29 | 97.38 | 95.02 | 2,659,600 |
| May 27, 2022 | 99.70 | 103.92 | 98.72 | 103.15 | 100.65 | 1,485,200 |
| May 26, 2022 | 99.73 | 101.10 | 98.89 | 100.20 | 97.78 | 2,140,700 |
| May 25, 2022 | 99.00 | 102.20 | 98.32 | 99.25 | 96.85 | 2,695,200 |
| May 24, 2022 | 94.89 | 98.37 | 94.30 | 97.87 | 95.50 | 2,272,300 |
| May 23, 2022 | 92.03 | 96.22 | 90.29 | 95.87 | 93.55 | 2,232,400 |
| May 20, 2022 | 87.86 | 91.76 | 87.42 | 91.13 | 88.93 | 2,546,500 |
| May 19, 2022 | 84.93 | 88.93 | 84.93 | 87.12 | 85.01 | 1,749,600 |
| May 18, 2022 | 87.71 | 88.43 | 85.53 | 86.63 | 84.53 | 1,851,000 |
| May 18, 2022 | 2.34 Dividend | |||||
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
