EQT Corporation (EQT)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

39.53

+0.10

(+0.25%)

As of 10:15AM EDT. Market open.

Time period:

25 Apr 2023 - 25 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
25 Apr 2024	39.40	39.86	39.21	39.53	39.53	981,622
24 Apr 2024	38.58	39.85	37.88	39.43	39.43	11,734,000
23 Apr 2024	37.80	38.53	37.55	37.98	37.98	7,640,300
22 Apr 2024	36.49	38.15	36.45	37.97	37.97	10,531,500
19 Apr 2024	36.00	36.70	35.91	36.65	36.65	4,957,500
18 Apr 2024	36.20	36.78	36.12	36.22	36.22	6,788,400
17 Apr 2024	35.95	36.77	35.91	36.04	36.04	5,246,700
16 Apr 2024	36.28	36.52	35.24	36.20	36.20	4,914,900
15 Apr 2024	37.30	37.64	36.43	36.52	36.52	5,711,000
12 Apr 2024	37.73	38.41	37.13	37.25	37.25	5,580,300
11 Apr 2024	37.95	37.98	36.94	37.49	37.49	6,009,100
10 Apr 2024	37.97	38.24	37.55	37.71	37.71	6,232,400
09 Apr 2024	36.94	37.95	36.94	37.95	37.95	6,560,900
08 Apr 2024	36.64	37.03	36.45	36.84	36.84	4,993,800
05 Apr 2024	36.54	36.72	36.09	36.48	36.48	3,683,600
04 Apr 2024	37.76	37.84	36.66	36.76	36.76	5,667,000
03 Apr 2024	36.98	37.26	36.68	37.19	37.19	5,626,800
02 Apr 2024	37.00	37.08	36.53	36.87	36.87	4,541,300
01 Apr 2024	37.33	37.50	36.60	37.11	37.11	6,531,700
28 Mar 2024	36.30	37.40	36.12	37.07	37.07	9,857,200
27 Mar 2024	34.69	36.07	34.62	36.07	36.07	7,136,400
26 Mar 2024	35.04	35.29	34.75	34.95	34.95	6,988,700
25 Mar 2024	34.48	34.98	34.43	34.82	34.82	6,541,900
22 Mar 2024	34.30	34.40	34.14	34.36	34.36	4,895,300
21 Mar 2024	33.95	34.41	33.78	34.36	34.36	5,585,000
20 Mar 2024	33.23	34.00	33.17	33.82	33.82	7,017,300
19 Mar 2024	33.28	33.81	33.20	33.56	33.56	7,376,400
18 Mar 2024	33.68	33.87	33.31	33.40	33.40	5,769,900
15 Mar 2024	33.89	34.06	32.99	33.43	33.43	23,924,900
14 Mar 2024	34.30	34.30	33.21	33.78	33.78	11,838,400
13 Mar 2024	34.38	34.53	33.99	34.01	34.01	11,280,000
12 Mar 2024	34.78	34.89	33.82	34.52	34.52	12,828,600
11 Mar 2024	34.90	35.47	33.63	34.61	34.61	28,488,700
08 Mar 2024	37.40	37.73	37.10	37.52	37.52	2,788,200
07 Mar 2024	37.71	37.84	37.17	37.26	37.26	3,106,400
06 Mar 2024	38.22	38.23	37.27	37.59	37.59	4,344,300
05 Mar 2024	37.48	38.31	37.32	37.99	37.99	2,899,000
04 Mar 2024	37.85	38.19	37.40	37.54	37.54	4,843,400
01 Mar 2024	37.17	37.41	36.82	37.01	37.01	9,281,700
29 Feb 2024	36.68	37.31	36.60	37.15	37.15	5,415,200
28 Feb 2024	36.67	36.99	36.39	36.58	36.58	3,375,600
27 Feb 2024	37.15	37.28	36.39	36.52	36.52	3,174,100
26 Feb 2024	37.43	37.70	36.47	36.74	36.74	4,569,700
23 Feb 2024	36.76	37.32	36.33	37.01	37.01	5,777,600
22 Feb 2024	36.48	37.56	36.13	37.32	37.32	6,677,700
21 Feb 2024	35.32	38.24	35.30	37.30	37.30	12,919,000
20 Feb 2024	34.60	34.60	33.55	33.73	33.73	6,013,600
16 Feb 2024	34.50	35.06	34.04	34.70	34.70	4,934,400
16 Feb 2024	0.158 Dividend
15 Feb 2024	33.44	34.74	33.19	34.49	34.33	7,970,900
14 Feb 2024	32.73	33.60	32.07	32.96	32.81	13,748,800
13 Feb 2024	34.42	34.66	33.72	34.10	33.94	6,480,700
12 Feb 2024	34.66	35.36	34.39	34.93	34.77	5,205,500
09 Feb 2024	34.50	34.82	34.21	34.33	34.17	3,616,800
08 Feb 2024	34.00	34.85	33.87	34.75	34.59	4,380,200
07 Feb 2024	34.37	34.51	33.84	34.23	34.07	4,576,700
06 Feb 2024	34.12	34.62	33.91	34.23	34.07	3,247,400
05 Feb 2024	34.78	34.88	34.14	34.18	34.02	4,790,000
02 Feb 2024	35.01	35.39	34.58	35.04	34.88	3,834,100
01 Feb 2024	35.58	35.76	34.87	35.06	34.90	3,653,000
31 Jan 2024	36.22	36.25	35.37	35.40	35.24	4,259,800
30 Jan 2024	35.44	36.50	35.37	36.15	35.98	3,431,100
29 Jan 2024	35.77	35.85	35.16	35.82	35.66	3,882,200
26 Jan 2024	35.97	36.05	35.20	35.88	35.72	4,477,600
25 Jan 2024	35.99	36.07	35.27	36.06	35.89	3,800,100
24 Jan 2024	35.56	36.24	35.47	35.66	35.50	4,359,400
23 Jan 2024	35.44	35.68	35.01	35.26	35.10	3,559,800
22 Jan 2024	34.89	35.67	34.77	35.38	35.22	7,055,600
19 Jan 2024	35.05	35.35	34.64	35.33	35.17	6,086,200
18 Jan 2024	35.90	36.02	34.84	35.21	35.05	6,872,600
17 Jan 2024	35.74	36.34	35.71	35.96	35.80	5,684,800
16 Jan 2024	36.91	37.37	36.25	36.30	36.13	5,563,700
12 Jan 2024	37.96	38.39	37.40	37.82	37.65	4,357,200
11 Jan 2024	37.54	38.11	37.02	37.05	36.88	6,627,500
10 Jan 2024	37.71	37.88	37.23	37.71	37.54	4,098,100
09 Jan 2024	38.53	38.59	37.65	38.07	37.90	6,252,500
08 Jan 2024	38.02	38.28	37.12	38.21	38.03	6,001,700
05 Jan 2024	38.10	38.71	37.55	38.71	38.53	8,310,200
04 Jan 2024	39.40	39.40	38.17	38.20	38.03	5,823,500
03 Jan 2024	38.77	38.99	38.18	38.73	38.55	8,412,300
02 Jan 2024	39.11	39.32	38.58	38.92	38.74	4,707,200
29 Dec 2023	38.95	39.30	38.66	38.66	38.48	2,090,900
28 Dec 2023	39.20	39.88	38.99	39.02	38.84	4,005,500
27 Dec 2023	39.53	39.66	38.94	39.18	39.00	3,209,000
26 Dec 2023	39.00	39.56	39.00	39.21	39.03	2,657,000
22 Dec 2023	39.08	39.33	38.80	38.99	38.81	3,310,900
21 Dec 2023	38.52	39.05	38.20	39.02	38.84	5,239,600
20 Dec 2023	38.85	39.10	37.88	38.00	37.83	7,190,900
19 Dec 2023	38.57	38.88	37.68	38.84	38.66	7,433,600
18 Dec 2023	39.23	39.56	38.71	38.91	38.73	6,630,800
15 Dec 2023	38.84	38.86	37.99	38.44	38.26	19,030,900
14 Dec 2023	37.63	38.83	37.38	38.82	38.64	9,302,400
13 Dec 2023	36.15	37.29	35.96	37.26	37.09	6,643,300
12 Dec 2023	36.32	36.65	35.85	36.01	35.85	6,437,800
11 Dec 2023	36.26	37.23	36.12	36.89	36.72	5,518,800
08 Dec 2023	37.25	37.34	36.52	37.13	36.96	4,768,300
07 Dec 2023	36.96	37.19	36.09	36.99	36.82	6,629,500
06 Dec 2023	38.20	38.67	36.83	36.87	36.70	6,001,800
05 Dec 2023	39.28	39.54	38.33	38.36	38.18	2,946,800
04 Dec 2023	39.65	39.91	38.81	38.97	38.79	6,762,400
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,937.50-0.40(-0.01%)

AUD/USD0.6499-0.0001(-0.01%)

ASX 2007,683.00-0.50(-0.01%)

OIL82.43-0.38(-0.46%)

GOLD2,331.80-6.60(-0.28%)

Bitcoin AUD98,144.68-3,687.86(-3.62%)

EQT Corporation (EQT)

ALL ORDS
7,937.50
-0.40(-0.01%)

AUD/USD
0.6499
-0.0001(-0.01%)

ASX 200
7,683.00
-0.50(-0.01%)

OIL
82.43
-0.38(-0.46%)

GOLD
2,331.80
-6.60(-0.28%)

Bitcoin AUD
98,144.68
-3,687.86(-3.62%)