Chesapeake Energy Corporation (CHK)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
20 Apr 2023 - 20 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 87.14 | 88.10 | 86.67 | 87.51 | 87.51 | 1,217,200 |
| 18 Apr 2024 | 87.59 | 87.87 | 86.97 | 87.32 | 87.32 | 1,081,100 |
| 17 Apr 2024 | 87.20 | 88.37 | 86.77 | 87.15 | 87.15 | 907,300 |
| 16 Apr 2024 | 87.11 | 87.71 | 85.44 | 87.27 | 87.27 | 1,547,400 |
| 15 Apr 2024 | 88.75 | 89.24 | 87.12 | 87.56 | 87.56 | 1,645,700 |
| 12 Apr 2024 | 88.64 | 90.15 | 87.89 | 88.59 | 88.59 | 1,577,300 |
| 11 Apr 2024 | 90.06 | 90.06 | 87.20 | 87.98 | 87.98 | 2,102,900 |
| 10 Apr 2024 | 89.21 | 90.32 | 88.88 | 90.00 | 90.00 | 1,395,200 |
| 09 Apr 2024 | 90.26 | 90.74 | 88.90 | 89.91 | 89.91 | 1,194,300 |
| 08 Apr 2024 | 89.60 | 90.50 | 89.08 | 90.19 | 90.19 | 1,686,100 |
| 05 Apr 2024 | 88.77 | 89.86 | 87.99 | 89.51 | 89.51 | 1,879,100 |
| 04 Apr 2024 | 90.12 | 91.03 | 89.01 | 89.32 | 89.32 | 1,233,400 |
| 03 Apr 2024 | 89.50 | 90.32 | 88.99 | 90.30 | 90.30 | 1,483,000 |
| 02 Apr 2024 | 89.86 | 89.90 | 88.38 | 88.97 | 88.97 | 1,241,600 |
| 01 Apr 2024 | 89.34 | 90.00 | 88.50 | 89.75 | 89.75 | 1,316,800 |
| 28 Mar 2024 | 88.00 | 89.12 | 87.78 | 88.83 | 88.83 | 1,993,000 |
| 27 Mar 2024 | 85.35 | 87.87 | 85.23 | 87.73 | 87.73 | 1,619,400 |
| 26 Mar 2024 | 86.79 | 87.36 | 85.68 | 85.73 | 85.73 | 1,746,900 |
| 25 Mar 2024 | 86.55 | 87.41 | 86.24 | 86.78 | 86.78 | 1,550,900 |
| 22 Mar 2024 | 86.09 | 86.40 | 85.63 | 86.31 | 86.31 | 1,186,000 |
| 21 Mar 2024 | 86.32 | 86.91 | 86.13 | 86.25 | 86.25 | 1,669,300 |
| 20 Mar 2024 | 84.10 | 86.69 | 84.00 | 86.19 | 86.19 | 1,280,400 |
| 19 Mar 2024 | 83.52 | 84.96 | 83.16 | 84.66 | 84.66 | 1,775,300 |
| 18 Mar 2024 | 83.68 | 84.13 | 82.81 | 83.48 | 83.48 | 1,779,000 |
| 15 Mar 2024 | 84.32 | 84.87 | 83.14 | 83.47 | 83.47 | 7,173,600 |
| 14 Mar 2024 | 84.96 | 85.31 | 83.44 | 84.40 | 84.40 | 2,550,200 |
| 13 Mar 2024 | 83.75 | 85.46 | 83.75 | 84.96 | 84.96 | 2,628,000 |
| 12 Mar 2024 | 83.54 | 84.44 | 83.13 | 83.74 | 83.74 | 2,590,000 |
| 11 Mar 2024 | 81.89 | 83.51 | 81.27 | 83.35 | 83.35 | 2,699,300 |
| 08 Mar 2024 | 81.98 | 82.54 | 81.49 | 82.01 | 82.01 | 985,100 |
| 07 Mar 2024 | 81.99 | 82.17 | 81.23 | 81.53 | 81.53 | 1,226,200 |
| 06 Mar 2024 | 83.16 | 83.23 | 81.68 | 81.92 | 81.92 | 1,346,000 |
| 06 Mar 2024 | 0.575 Dividend | |||||
| 05 Mar 2024 | 82.33 | 83.63 | 81.91 | 82.92 | 82.34 | 2,324,900 |
| 04 Mar 2024 | 83.91 | 84.26 | 82.35 | 82.42 | 81.85 | 2,619,100 |
| 01 Mar 2024 | 83.29 | 83.67 | 82.43 | 82.81 | 82.24 | 1,539,500 |
| 29 Feb 2024 | 82.12 | 83.27 | 81.96 | 82.78 | 82.21 | 1,710,300 |
| 28 Feb 2024 | 81.61 | 82.56 | 81.23 | 82.05 | 81.48 | 1,276,900 |
| 27 Feb 2024 | 82.52 | 82.73 | 81.47 | 81.94 | 81.37 | 1,817,200 |
| 26 Feb 2024 | 82.13 | 82.74 | 81.46 | 81.98 | 81.41 | 1,640,100 |
| 23 Feb 2024 | 82.34 | 82.34 | 80.92 | 81.93 | 81.36 | 2,020,800 |
| 22 Feb 2024 | 82.34 | 83.58 | 81.38 | 83.28 | 82.70 | 2,421,000 |
| 21 Feb 2024 | 79.50 | 84.33 | 79.50 | 83.85 | 83.27 | 6,010,200 |
| 20 Feb 2024 | 78.38 | 78.94 | 77.54 | 77.65 | 77.11 | 1,984,000 |
| 16 Feb 2024 | 78.10 | 79.12 | 77.21 | 78.73 | 78.18 | 1,743,000 |
| 15 Feb 2024 | 76.57 | 79.11 | 76.00 | 78.09 | 77.55 | 2,168,800 |
| 14 Feb 2024 | 76.48 | 76.82 | 74.70 | 75.85 | 75.32 | 2,359,400 |
| 13 Feb 2024 | 76.86 | 76.99 | 75.59 | 76.43 | 75.90 | 1,989,100 |
| 12 Feb 2024 | 76.77 | 78.45 | 76.75 | 77.56 | 77.02 | 1,602,800 |
| 09 Feb 2024 | 77.07 | 77.23 | 76.39 | 76.83 | 76.30 | 1,923,800 |
| 08 Feb 2024 | 75.69 | 77.32 | 75.57 | 77.27 | 76.73 | 1,531,300 |
| 07 Feb 2024 | 76.43 | 76.88 | 75.00 | 76.04 | 75.51 | 1,879,600 |
| 06 Feb 2024 | 75.94 | 76.61 | 75.09 | 76.03 | 75.50 | 2,544,100 |
| 05 Feb 2024 | 76.11 | 76.23 | 74.76 | 75.35 | 74.83 | 1,876,600 |
| 02 Feb 2024 | 76.50 | 77.70 | 76.18 | 76.59 | 76.06 | 1,090,200 |
| 01 Feb 2024 | 77.23 | 78.12 | 76.46 | 76.93 | 76.40 | 1,640,100 |
| 31 Jan 2024 | 79.16 | 79.30 | 77.07 | 77.11 | 76.58 | 1,441,200 |
| 30 Jan 2024 | 76.99 | 79.21 | 76.78 | 79.12 | 78.57 | 1,978,700 |
| 29 Jan 2024 | 77.90 | 77.90 | 76.64 | 77.48 | 76.94 | 1,859,000 |
| 26 Jan 2024 | 77.58 | 77.96 | 75.97 | 77.51 | 76.97 | 2,081,900 |
| 25 Jan 2024 | 77.05 | 77.58 | 76.54 | 77.35 | 76.81 | 2,233,700 |
| 24 Jan 2024 | 75.36 | 76.81 | 75.02 | 76.44 | 75.91 | 2,512,900 |
| 23 Jan 2024 | 74.92 | 75.56 | 74.18 | 74.89 | 74.37 | 1,617,100 |
| 22 Jan 2024 | 75.45 | 76.24 | 74.42 | 75.31 | 74.79 | 1,803,100 |
| 19 Jan 2024 | 75.95 | 76.04 | 74.84 | 75.94 | 75.41 | 2,103,300 |
| 18 Jan 2024 | 76.97 | 76.97 | 75.41 | 76.35 | 75.82 | 2,650,900 |
| 17 Jan 2024 | 77.84 | 78.30 | 76.71 | 76.99 | 76.46 | 2,390,100 |
| 16 Jan 2024 | 82.00 | 82.38 | 78.22 | 78.66 | 78.11 | 4,122,800 |
| 12 Jan 2024 | 82.26 | 83.00 | 81.18 | 82.87 | 82.30 | 3,442,900 |
| 11 Jan 2024 | 79.97 | 82.99 | 78.60 | 79.62 | 79.07 | 7,821,800 |
| 10 Jan 2024 | 77.89 | 78.26 | 76.78 | 77.18 | 76.64 | 1,570,700 |
| 09 Jan 2024 | 79.29 | 79.29 | 77.36 | 78.35 | 77.81 | 1,892,900 |
| 08 Jan 2024 | 77.72 | 78.96 | 76.73 | 78.75 | 78.21 | 1,924,700 |
| 05 Jan 2024 | 76.85 | 80.05 | 75.72 | 79.20 | 78.65 | 5,817,400 |
| 04 Jan 2024 | 78.79 | 78.91 | 76.70 | 76.96 | 76.43 | 1,024,800 |
| 03 Jan 2024 | 76.54 | 78.10 | 76.00 | 77.94 | 77.40 | 1,071,400 |
| 02 Jan 2024 | 77.86 | 78.34 | 76.64 | 76.99 | 76.46 | 929,000 |
| 29 Dec 2023 | 77.60 | 77.84 | 76.84 | 76.94 | 76.41 | 740,600 |
| 28 Dec 2023 | 78.27 | 78.87 | 77.48 | 77.52 | 76.98 | 1,174,100 |
| 27 Dec 2023 | 77.95 | 78.39 | 77.52 | 78.10 | 77.56 | 1,165,900 |
| 26 Dec 2023 | 77.16 | 78.32 | 77.08 | 77.95 | 77.41 | 875,600 |
| 22 Dec 2023 | 77.22 | 77.80 | 76.48 | 77.28 | 76.74 | 1,440,800 |
| 21 Dec 2023 | 75.68 | 77.35 | 75.35 | 77.33 | 76.79 | 1,626,800 |
| 20 Dec 2023 | 76.85 | 77.68 | 75.12 | 75.18 | 74.66 | 2,145,900 |
| 19 Dec 2023 | 75.97 | 77.16 | 75.46 | 76.92 | 76.39 | 1,595,000 |
| 18 Dec 2023 | 77.18 | 77.45 | 76.11 | 76.30 | 75.77 | 1,513,100 |
| 15 Dec 2023 | 75.42 | 75.98 | 74.75 | 75.77 | 75.24 | 3,421,700 |
| 14 Dec 2023 | 75.05 | 76.69 | 74.64 | 75.77 | 75.24 | 1,939,800 |
| 13 Dec 2023 | 73.84 | 75.08 | 73.21 | 74.95 | 74.43 | 2,239,100 |
| 12 Dec 2023 | 73.70 | 74.58 | 73.14 | 73.76 | 73.25 | 1,808,500 |
| 11 Dec 2023 | 73.42 | 75.12 | 72.84 | 75.10 | 74.58 | 1,233,400 |
| 08 Dec 2023 | 75.16 | 76.30 | 74.21 | 75.05 | 74.53 | 1,543,800 |
| 07 Dec 2023 | 74.34 | 75.22 | 73.87 | 75.04 | 74.52 | 2,202,100 |
| 06 Dec 2023 | 75.91 | 76.67 | 73.89 | 73.95 | 73.44 | 2,383,700 |
| 05 Dec 2023 | 78.69 | 78.69 | 76.39 | 76.39 | 75.86 | 1,191,900 |
| 04 Dec 2023 | 79.64 | 80.12 | 78.01 | 78.32 | 77.78 | 1,595,300 |
| 01 Dec 2023 | 79.95 | 81.15 | 79.80 | 80.60 | 80.04 | 1,247,000 |
| 30 Nov 2023 | 80.58 | 81.67 | 79.35 | 80.31 | 79.75 | 2,007,700 |
| 29 Nov 2023 | 81.50 | 81.50 | 79.72 | 79.76 | 79.21 | 1,436,100 |
| 28 Nov 2023 | 81.84 | 81.84 | 80.50 | 80.98 | 80.42 | 1,647,700 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.