Mail

CHK - Chesapeake Energy Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 26, 2023	78.96	79.09	76.78	77.63	77.63	1,067,800
May 25, 2023	78.82	79.67	78.38	78.96	78.96	1,079,400
May 24, 2023	81.50	81.50	79.83	79.97	79.97	1,086,500
May 23, 2023	82.89	82.91	80.57	80.78	80.78	1,298,100
May 22, 2023	80.07	82.28	79.73	81.82	81.82	1,721,100
May 19, 2023	82.86	83.05	80.86	81.22	81.22	1,519,900
May 18, 2023	77.76	82.33	77.56	82.23	82.23	2,336,000
May 17, 2023	79.46	79.60	77.53	78.26	78.26	1,806,400
May 17, 2023	1.18 Dividend
May 16, 2023	82.07	82.58	79.69	79.98	78.80	1,616,400
May 15, 2023	80.76	82.39	80.14	82.01	80.80	1,638,000
May 12, 2023	78.12	79.95	77.04	79.78	78.60	1,352,200
May 11, 2023	76.97	77.83	76.80	77.26	76.12	831,500
May 10, 2023	78.78	78.86	76.84	77.70	76.55	1,102,000
May 09, 2023	78.00	78.42	77.26	78.09	76.94	2,007,500
May 08, 2023	80.24	80.75	77.99	78.32	77.16	1,355,000
May 05, 2023	79.21	80.24	77.78	78.64	77.48	1,431,400
May 04, 2023	77.10	78.67	76.19	76.97	75.83	1,828,700
May 03, 2023	76.83	78.78	74.83	77.03	75.89	2,402,900
May 02, 2023	80.74	81.29	78.41	80.11	78.93	2,019,600
May 01, 2023	81.71	82.96	81.34	82.24	81.03	1,044,700
Apr 28, 2023	80.77	83.28	80.46	82.68	81.46	1,433,000
Apr 27, 2023	79.33	81.00	78.86	80.36	79.17	1,191,600
Apr 26, 2023	79.01	79.76	77.83	79.33	78.16	1,311,400
Apr 25, 2023	81.55	81.57	79.35	79.82	78.64	1,281,900
Apr 24, 2023	81.07	82.74	80.70	82.47	81.25	1,015,400
Apr 21, 2023	80.91	81.25	79.90	80.85	79.66	1,096,000
Apr 20, 2023	80.27	81.01	79.76	80.99	79.80	1,071,700
Apr 19, 2023	80.00	81.35	79.68	80.93	79.74	764,200
Apr 18, 2023	81.55	82.00	80.68	81.36	80.16	930,200
Apr 17, 2023	82.00	82.19	81.18	81.59	80.39	1,406,200
Apr 14, 2023	80.53	81.27	80.36	80.98	79.79	2,007,000
Apr 13, 2023	78.64	80.88	78.61	80.53	79.34	1,781,800
Apr 12, 2023	79.25	80.01	78.61	79.05	77.88	1,252,900
Apr 11, 2023	77.57	78.92	77.27	78.87	77.71	1,522,800
Apr 10, 2023	76.13	78.85	75.98	77.54	76.40	1,450,900
Apr 06, 2023	76.37	76.57	74.96	75.28	74.17	846,500
Apr 05, 2023	76.98	77.61	75.48	76.72	75.59	1,045,700
Apr 04, 2023	77.27	77.48	75.00	76.31	75.18	1,421,500
Apr 03, 2023	77.95	79.00	75.65	76.87	75.74	1,397,300
Mar 31, 2023	75.72	76.68	75.35	76.04	74.92	883,000
Mar 30, 2023	75.67	75.75	74.46	74.98	73.87	961,400
Mar 29, 2023	76.33	76.33	74.93	75.11	74.00	1,066,000
Mar 28, 2023	75.00	77.04	74.82	75.79	74.67	974,400
Mar 27, 2023	74.44	76.17	73.53	75.38	74.27	1,225,700
Mar 24, 2023	72.57	75.10	72.17	74.30	73.20	1,563,500
Mar 23, 2023	74.10	74.76	72.23	73.15	72.07	1,783,200
Mar 22, 2023	75.00	75.42	73.61	73.78	72.69	1,178,200
Mar 21, 2023	74.66	75.77	73.52	74.94	73.83	1,279,800
Mar 20, 2023	72.21	74.76	71.93	73.74	72.65	1,655,200
Mar 17, 2023	72.29	72.86	71.03	72.07	71.01	2,739,400
Mar 16, 2023	70.02	73.54	69.68	73.25	72.17	1,913,700
Mar 15, 2023	71.53	72.78	69.75	71.66	70.60	2,395,900
Mar 14, 2023	74.50	76.52	73.61	74.72	73.62	974,300
Mar 13, 2023	73.21	75.74	72.28	74.26	73.16	1,321,100
Mar 10, 2023	76.39	77.38	74.61	75.18	74.07	1,195,500
Mar 09, 2023	78.75	79.66	76.50	76.53	75.40	1,065,600
Mar 08, 2023	78.75	80.10	77.62	78.43	77.27	1,495,400
Mar 07, 2023	79.24	79.97	78.59	79.17	78.00	1,274,500
Mar 06, 2023	81.02	81.53	78.67	79.48	78.31	2,588,400
Mar 06, 2023	1.29 Dividend
Mar 03, 2023	80.50	84.26	80.50	84.17	81.66	1,791,600
Mar 02, 2023	81.35	82.36	80.59	82.08	79.63	1,409,400
Mar 01, 2023	80.10	81.98	79.01	81.34	78.91	1,547,400
Feb 28, 2023	82.46	82.75	79.51	80.81	78.40	2,212,200
Feb 27, 2023	86.01	86.59	81.45	81.93	79.48	1,987,900
Feb 24, 2023	80.79	85.60	80.35	85.40	82.85	2,603,600
Feb 23, 2023	81.00	82.42	79.48	80.92	78.50	2,073,500
Feb 22, 2023	80.50	81.12	77.93	79.70	77.32	2,955,600
Feb 21, 2023	79.42	79.83	77.17	78.04	75.71	2,460,200
Feb 17, 2023	82.30	82.61	79.60	80.09	77.70	1,773,800
Feb 16, 2023	83.45	85.40	82.70	83.91	81.40	1,702,100
Feb 15, 2023	83.06	83.89	82.21	83.16	80.68	1,113,000
Feb 14, 2023	83.54	84.54	82.75	83.87	81.37	862,300
Feb 13, 2023	82.66	83.99	82.12	83.47	80.98	1,087,900
Feb 10, 2023	83.28	83.91	81.75	83.84	81.34	1,701,500
Feb 09, 2023	82.22	83.15	81.19	82.18	79.73	1,486,900
Feb 08, 2023	85.00	85.77	81.25	81.98	79.53	2,067,200
Feb 07, 2023	83.21	85.16	82.81	85.09	82.55	1,577,900
Feb 06, 2023	84.60	85.03	82.30	82.86	80.39	1,197,000
Feb 03, 2023	85.75	86.85	84.00	84.60	82.07	1,753,600
Feb 02, 2023	84.35	85.88	83.50	85.48	82.93	1,874,100
Feb 01, 2023	85.59	86.87	82.48	83.78	81.28	1,995,200
Jan 31, 2023	86.38	87.21	85.47	86.72	84.13	1,441,300
Jan 30, 2023	87.10	87.38	85.90	86.24	83.67	1,209,200
Jan 27, 2023	88.05	88.95	87.04	87.64	85.02	1,462,900
Jan 26, 2023	91.43	91.86	85.65	87.86	85.24	3,265,500
Jan 25, 2023	91.50	91.60	89.28	91.20	88.48	1,006,200
Jan 24, 2023	92.36	92.54	90.77	91.84	89.10	1,226,400
Jan 23, 2023	91.82	92.98	90.96	92.23	89.48	1,183,500
Jan 20, 2023	91.81	93.12	90.36	90.88	88.16	1,179,600
Jan 19, 2023	88.22	90.99	86.87	90.90	88.19	1,890,700
Jan 18, 2023	90.48	91.84	88.30	88.82	86.17	2,380,400
Jan 17, 2023	92.64	92.99	89.65	90.48	87.78	1,526,300
Jan 13, 2023	91.03	91.35	89.72	91.21	88.49	890,800
Jan 12, 2023	91.16	92.28	90.59	91.49	88.76	973,700
Jan 11, 2023	89.88	90.71	87.51	89.57	86.90	1,378,500
Jan 10, 2023	89.28	89.61	86.59	88.37	85.73	1,938,500
Jan 09, 2023	89.66	91.17	88.70	89.19	86.53	1,991,400
Jan 06, 2023	85.40	87.83	84.99	87.79	85.17	1,505,100
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...