Australia markets open in 8 hours 5 minutes

National Fuel Gas Company (NFG)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
57.46-0.24 (-0.42%)
At close: 04:00PM EDT
57.43 -0.03 (-0.05%)
After hours: 06:15PM EDT
Time period:
21 July 2023 - 21 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
19 July 202457.8357.8356.8057.4657.46509,400
18 July 202457.6458.6057.3357.7057.70567,800
17 July 202457.2458.5157.0857.8757.87667,200
16 July 202457.0057.7256.7857.1757.17706,300
15 July 202457.0057.4756.5256.6956.69793,600
12 July 202456.0856.8655.9356.8256.82593,900
11 July 202455.4855.8055.1355.6955.69449,500
10 July 202454.4254.8954.2954.5154.51438,100
09 July 202454.3354.8054.0554.1454.14401,300
08 July 202454.4255.1454.3954.5254.52483,900
05 July 202454.8055.5754.0654.2254.221,088,200
03 July 202454.6555.2454.6554.9454.94264,100
02 July 202454.3555.1554.2554.5954.59368,600
01 July 202454.4654.6253.9854.2154.21384,800
28 June 202454.6554.7953.8854.1954.19670,600
28 June 20240.515 Dividend
27 June 202454.9754.9954.3854.8054.28420,200
26 June 202454.8155.0654.2954.9454.42337,500
25 June 202456.0656.0954.9055.0854.56498,700
24 June 202454.8456.3554.7556.0055.47409,900
21 June 202454.8055.2354.5354.6354.12878,500
20 June 202454.3155.2354.3154.5954.08491,700
18 June 202454.0555.0554.0254.3853.87474,400
17 June 202454.2754.6553.0354.0553.54586,700
14 June 202454.6554.8854.2054.4453.93424,300
13 June 202455.3055.5954.7554.9454.42403,200
12 June 202456.8356.8355.1655.3154.79425,400
11 June 202455.8556.2955.3756.0355.50370,400
10 June 202455.8856.6155.7756.2855.75375,000
07 June 202455.7456.3155.5056.1055.57242,800
06 June 202456.1156.4055.9956.0955.56301,500
05 June 202456.6356.8956.2456.3055.77303,700
04 June 202456.7857.1356.3656.6156.08629,100
03 June 202457.3457.3556.7257.1956.65468,200
31 May 202455.5657.2355.4757.1656.62688,500
30 May 202454.7355.4354.7355.3754.85564,900
29 May 202454.8854.9254.0554.4953.98319,300
28 May 202455.5855.7155.0555.2654.74424,700
24 May 202455.4255.5855.1255.4154.89243,500
23 May 202456.0056.0055.0455.1854.66601,400
22 May 202456.2956.5455.8155.8655.34421,400
21 May 202457.1057.4856.2356.4255.89625,000
20 May 202456.6057.4056.4057.2956.75359,000
17 May 202456.6356.7656.3356.6156.08640,500
16 May 202456.8957.0756.5156.5956.06376,400
15 May 202456.8857.2056.5056.8856.35564,700
14 May 202456.4556.6156.0456.4855.95493,100
13 May 202457.3857.6056.0856.1255.59442,300
10 May 202456.5057.1756.2257.1156.57532,700
09 May 202455.8656.4555.7056.4255.89344,200
08 May 202455.6856.1555.5255.8655.34487,100
07 May 202455.7656.3055.6255.7855.26528,500
06 May 202455.2555.9555.2055.5755.05408,800
03 May 202455.5155.5154.4654.8754.35442,700
02 May 202455.7555.7553.6654.7654.25689,800
01 May 202453.1853.4552.6652.9452.44441,700
30 Apr 202453.7853.7852.9353.1052.60753,500
29 Apr 202454.0654.4053.5753.9353.42566,100
26 Apr 202454.8954.8953.6753.8353.32613,400
25 Apr 202455.0855.1154.4754.9054.38539,300
24 Apr 202453.5355.3353.1055.2754.75903,400
23 Apr 202453.4154.0153.1253.7553.24537,900
22 Apr 202453.2153.9152.8253.5753.07382,200
19 Apr 202451.9053.4751.8153.4352.93520,000
18 Apr 202452.3052.5451.8852.0151.52463,800
17 Apr 202451.9552.3851.6852.0451.55484,600
16 Apr 202452.5452.5451.4651.7351.24550,600
15 Apr 202453.4653.8652.7452.8352.33388,600
12 Apr 202454.0054.2953.0053.2052.70551,900
11 Apr 202453.8753.8853.1353.7553.24391,100
10 Apr 202453.0053.6352.6253.4152.91415,900
09 Apr 202453.5853.9253.2953.7253.22428,900
08 Apr 202452.8053.5552.8053.4052.90351,400
05 Apr 202452.6552.8752.0452.7152.21447,900
04 Apr 202453.5853.8852.8352.9352.43355,200
03 Apr 202453.0953.3352.7153.1952.69403,500
02 Apr 202453.4953.8452.7153.0952.59375,000
01 Apr 202453.9553.9552.7853.3552.85392,800
28 Mar 202453.1253.7553.1253.7253.22583,100
27 Mar 202451.8053.1051.8052.9852.48782,900
27 Mar 20240.495 Dividend
26 Mar 202452.4352.5552.1752.1851.20521,200
25 Mar 202452.1852.5052.0452.3651.38289,700
22 Mar 202452.8452.8451.7751.9050.92477,200
21 Mar 202452.2052.7051.8852.5451.55483,700
20 Mar 202451.7052.3251.7052.0951.11372,700
19 Mar 202451.4652.0751.3652.0551.07423,900
18 Mar 202451.2851.6951.1451.3450.38478,800
15 Mar 202450.7251.4150.7251.3350.371,289,900
14 Mar 202451.5951.6850.4450.9349.97609,200
13 Mar 202451.6752.5351.6451.6950.72617,900
12 Mar 202451.7652.0651.1951.5750.60340,700
11 Mar 202451.9452.3251.5051.8950.91589,700
08 Mar 202451.2551.2550.2250.8249.86340,200
07 Mar 202450.9951.2350.7851.0350.07443,600
06 Mar 202450.4550.9749.9050.7549.80486,500
05 Mar 202450.1650.9150.0050.0849.14484,100
04 Mar 202448.9350.1048.6850.0849.14632,000
01 Mar 202448.7048.9848.3248.7647.84517,400
29 Feb 202448.9449.1148.4348.7447.82530,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...