The closing price for Chord Energy (CHRD) last year was $112.43, on December 31. It was down 25.7% for the year. The latest price is $97.53.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2024 | $109.88 | $112.85 | $109.79 | $112.43 | 688,101 |
December 30 2024 | $108.32 | $110.91 | $107.35 | $109.51 | 549,672 |
December 27 2024 | $108.04 | $109.05 | $107.25 | $107.77 | 633,645 |
December 26 2024 | $109.01 | $109.26 | $107.70 | $108.13 | 563,864 |
December 24 2024 | $107.69 | $109.05 | $106.47 | $108.83 | 266,733 |
December 23 2024 | $106.16 | $107.61 | $105.38 | $107.23 | 773,510 |
December 20 2024 | $106.09 | $107.88 | $105.49 | $106.57 | 2,991,209 |
December 19 2024 | $109.13 | $109.90 | $106.00 | $106.17 | 935,582 |
December 18 2024 | $111.05 | $111.55 | $107.22 | $107.26 | 762,702 |
December 17 2024 | $110.70 | $111.51 | $109.22 | $110.67 | 826,539 |
December 16 2024 | $113.30 | $113.80 | $111.47 | $111.73 | 923,372 |
December 13 2024 | $114.93 | $115.02 | $112.60 | $114.70 | 779,540 |
December 12 2024 | $114.26 | $115.37 | $112.70 | $115.22 | 807,089 |
December 11 2024 | $114.02 | $115.11 | $112.84 | $114.87 | 836,217 |
December 10 2024 | $115.29 | $115.63 | $113.07 | $113.39 | 702,488 |
December 09 2024 | $114.45 | $116.70 | $113.60 | $114.75 | 837,252 |
December 06 2024 | $116.56 | $116.56 | $111.50 | $112.70 | 918,397 |
December 05 2024 | $117.57 | $119.25 | $116.96 | $117.04 | 843,825 |
December 04 2024 | $122.56 | $122.59 | $116.87 | $117.62 | 966,486 |
December 03 2024 | $123.08 | $124.05 | $121.34 | $122.58 | 918,824 |
December 02 2024 | $122.82 | $123.71 | $120.93 | $122.01 | 895,472 |
November 29 2024 | $121.57 | $123.90 | $121.57 | $122.62 | 382,804 |
November 27 2024 | $121.94 | $124.79 | $121.39 | $121.57 | 715,785 |
November 26 2024 | $124.47 | $124.47 | $120.65 | $121.71 | 934,063 |
November 25 2024 | $127.40 | $127.49 | $122.94 | $124.02 | 4,467,033 |
Daily pricing data for Chord Energy dates back to 11/20/2020, and may be incomplete.
