EQT Corporation (EQT)

NYSE - Nasdaq Real Time Price. Currency in USD

Add to watchlist

40.51

-0.42

(-1.03%)

At close: 04:00PM EDT

40.66

+0.15

(+0.37%)

After hours:

07:55PM EDT

Time Period:

May 16, 2023 - May 16, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 16, 2024	40.98	42.13	40.49	40.51	40.51	6,355,100
May 15, 2024	40.92	40.96	40.16	40.93	40.93	3,742,800
May 14, 2024	40.00	40.74	39.81	40.71	40.71	4,554,000
May 13, 2024	39.17	39.82	38.78	39.79	39.79	6,086,500
May 10, 2024	40.13	40.22	38.74	38.93	38.93	5,644,900
May 09, 2024	40.18	40.33	39.76	40.02	40.02	3,978,300
May 08, 2024	40.15	40.41	39.78	39.91	39.91	4,432,000
May 07, 2024	40.82	41.37	40.49	40.51	40.51	5,961,100
May 07, 2024	0.158 Dividend
May 06, 2024	40.83	41.47	40.56	41.04	40.88	6,081,000
May 03, 2024	39.93	40.41	39.66	40.27	40.11	5,993,000
May 02, 2024	39.04	39.67	38.81	39.48	39.33	5,026,300
May 01, 2024	39.80	39.81	38.30	38.66	38.51	8,342,100
Apr 30, 2024	41.40	41.47	40.06	40.09	39.94	7,630,600
Apr 29, 2024	40.52	41.25	40.52	41.05	40.89	5,848,000
Apr 26, 2024	40.20	40.73	39.55	40.61	40.45	7,059,900
Apr 25, 2024	39.40	41.04	39.21	40.41	40.25	9,380,100
Apr 24, 2024	38.58	39.85	37.88	39.43	39.28	11,735,100
Apr 23, 2024	37.80	38.53	37.55	37.98	37.83	7,640,300
Apr 22, 2024	36.49	38.15	36.45	37.97	37.82	10,531,500
Apr 19, 2024	36.00	36.70	35.91	36.65	36.51	4,957,500
Apr 18, 2024	36.20	36.78	36.12	36.22	36.08	6,788,400
Apr 17, 2024	35.95	36.77	35.91	36.04	35.90	5,246,700
Apr 16, 2024	36.28	36.52	35.24	36.20	36.06	4,914,900
Apr 15, 2024	37.30	37.64	36.43	36.52	36.38	5,711,000
Apr 12, 2024	37.73	38.41	37.13	37.25	37.11	5,580,300
Apr 11, 2024	37.95	37.98	36.94	37.49	37.35	6,009,100
Apr 10, 2024	37.97	38.24	37.55	37.71	37.56	6,232,400
Apr 09, 2024	36.94	37.95	36.94	37.95	37.80	6,560,900
Apr 08, 2024	36.64	37.03	36.45	36.84	36.70	4,993,800
Apr 05, 2024	36.54	36.72	36.09	36.48	36.34	3,683,600
Apr 04, 2024	37.76	37.84	36.66	36.76	36.62	5,667,000
Apr 03, 2024	36.98	37.26	36.68	37.19	37.05	5,626,800
Apr 02, 2024	37.00	37.08	36.53	36.87	36.73	4,541,300
Apr 01, 2024	37.33	37.50	36.60	37.11	36.97	6,531,700
Mar 28, 2024	36.30	37.40	36.12	37.07	36.93	9,857,200
Mar 27, 2024	34.69	36.07	34.62	36.07	35.93	7,136,400
Mar 26, 2024	35.04	35.29	34.75	34.95	34.82	6,988,700
Mar 25, 2024	34.48	34.98	34.43	34.82	34.69	6,541,900
Mar 22, 2024	34.30	34.40	34.14	34.36	34.23	4,895,300
Mar 21, 2024	33.95	34.41	33.78	34.36	34.23	5,585,000
Mar 20, 2024	33.23	34.00	33.17	33.82	33.69	7,017,300
Mar 19, 2024	33.28	33.81	33.20	33.56	33.43	7,376,400
Mar 18, 2024	33.68	33.87	33.31	33.40	33.27	5,769,900
Mar 15, 2024	33.89	34.06	32.99	33.43	33.30	23,924,900
Mar 14, 2024	34.30	34.30	33.21	33.78	33.65	11,838,400
Mar 13, 2024	34.38	34.53	33.99	34.01	33.88	11,280,000
Mar 12, 2024	34.78	34.89	33.82	34.52	34.39	12,828,600
Mar 11, 2024	34.90	35.47	33.63	34.61	34.48	28,488,700
Mar 08, 2024	37.40	37.73	37.10	37.52	37.38	2,788,200
Mar 07, 2024	37.71	37.84	37.17	37.26	37.12	3,106,400
Mar 06, 2024	38.22	38.23	37.27	37.59	37.45	4,344,300
Mar 05, 2024	37.48	38.31	37.32	37.99	37.84	2,899,000
Mar 04, 2024	37.85	38.19	37.40	37.54	37.40	4,843,400
Mar 01, 2024	37.17	37.41	36.82	37.01	36.87	9,281,700
Feb 29, 2024	36.68	37.31	36.60	37.15	37.01	5,415,200
Feb 28, 2024	36.67	36.99	36.39	36.58	36.44	3,375,600
Feb 27, 2024	37.15	37.28	36.39	36.52	36.38	3,174,100
Feb 26, 2024	37.43	37.70	36.47	36.74	36.60	4,569,700
Feb 23, 2024	36.76	37.32	36.33	37.01	36.87	5,777,600
Feb 22, 2024	36.48	37.56	36.13	37.32	37.18	6,677,700
Feb 21, 2024	35.32	38.24	35.30	37.30	37.16	12,919,000
Feb 20, 2024	34.60	34.60	33.55	33.73	33.60	6,013,600
Feb 16, 2024	34.50	35.06	34.04	34.70	34.57	4,934,400
Feb 16, 2024	0.158 Dividend
Feb 15, 2024	33.44	34.74	33.19	34.49	34.20	7,970,900
Feb 14, 2024	32.73	33.60	32.07	32.96	32.68	13,748,800
Feb 13, 2024	34.42	34.66	33.72	34.10	33.81	6,480,700
Feb 12, 2024	34.66	35.36	34.39	34.93	34.64	5,205,500
Feb 09, 2024	34.50	34.82	34.21	34.33	34.04	3,616,800
Feb 08, 2024	34.00	34.85	33.87	34.75	34.46	4,380,200
Feb 07, 2024	34.37	34.51	33.84	34.23	33.94	4,576,700
Feb 06, 2024	34.12	34.62	33.91	34.23	33.94	3,247,400
Feb 05, 2024	34.78	34.88	34.14	34.18	33.89	4,790,000
Feb 02, 2024	35.01	35.39	34.58	35.04	34.75	3,834,100
Feb 01, 2024	35.58	35.76	34.87	35.06	34.77	3,653,000
Jan 31, 2024	36.22	36.25	35.37	35.40	35.10	4,259,800
Jan 30, 2024	35.44	36.50	35.37	36.15	35.85	3,431,100
Jan 29, 2024	35.77	35.85	35.16	35.82	35.52	3,882,200
Jan 26, 2024	35.97	36.05	35.20	35.88	35.58	4,477,600
Jan 25, 2024	35.99	36.07	35.27	36.06	35.76	3,800,100
Jan 24, 2024	35.56	36.24	35.47	35.66	35.36	4,359,400
Jan 23, 2024	35.44	35.68	35.01	35.26	34.96	3,559,800
Jan 22, 2024	34.89	35.67	34.77	35.38	35.08	7,055,600
Jan 19, 2024	35.05	35.35	34.64	35.33	35.03	6,086,200
Jan 18, 2024	35.90	36.02	34.84	35.21	34.91	6,872,600
Jan 17, 2024	35.74	36.34	35.71	35.96	35.66	5,684,800
Jan 16, 2024	36.91	37.37	36.25	36.30	35.99	5,563,700
Jan 12, 2024	37.96	38.39	37.40	37.82	37.50	4,357,200
Jan 11, 2024	37.54	38.11	37.02	37.05	36.74	6,627,500
Jan 10, 2024	37.71	37.88	37.23	37.71	37.39	4,098,100
Jan 09, 2024	38.53	38.59	37.65	38.07	37.75	6,252,500
Jan 08, 2024	38.02	38.28	37.12	38.21	37.89	6,001,700
Jan 05, 2024	38.10	38.71	37.55	38.71	38.38	8,310,200
Jan 04, 2024	39.40	39.40	38.17	38.20	37.88	5,823,500
Jan 03, 2024	38.77	38.99	38.18	38.73	38.40	8,412,300
Jan 02, 2024	39.11	39.32	38.58	38.92	38.59	4,707,200
Dec 29, 2023	38.95	39.30	38.66	38.66	38.33	2,090,900
Dec 28, 2023	39.20	39.88	38.99	39.02	38.69	4,005,500
Dec 27, 2023	39.53	39.66	38.94	39.18	38.85	3,209,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,299.83+15.07(+0.07%)

S&P 5005,297.10-11.05(-0.21%)

DOW39,869.38-38.62(-0.10%)

CAD/USD0.7341-0.0005(-0.06%)

CRUDE OIL79.27+0.04(+0.05%)

Bitcoin CAD88,846.20-1,194.34(-1.33%)

EQT Corporation (EQT)

S&P/TSX
22,299.83
+15.07(+0.07%)

S&P 500
5,297.10
-11.05(-0.21%)

DOW
39,869.38
-38.62(-0.10%)

CAD/USD
0.7341
-0.0005(-0.06%)

CRUDE OIL
79.27
+0.04(+0.05%)

Bitcoin CAD
88,846.20
-1,194.34(-1.33%)