National Fuel Gas Company (NFG)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:29PM EDT. Market open.
Time period:
16 Apr 2023 - 16 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 16 Apr 2024 | 52.54 | 52.44 | 51.48 | 51.83 | 51.83 | 185,707 |
| 15 Apr 2024 | 53.46 | 53.86 | 52.74 | 52.83 | 52.83 | 388,600 |
| 12 Apr 2024 | 54.00 | 54.29 | 53.00 | 53.20 | 53.20 | 551,900 |
| 11 Apr 2024 | 53.87 | 53.88 | 53.13 | 53.75 | 53.75 | 391,100 |
| 10 Apr 2024 | 53.00 | 53.63 | 52.62 | 53.41 | 53.41 | 415,900 |
| 09 Apr 2024 | 53.58 | 53.92 | 53.29 | 53.72 | 53.72 | 428,900 |
| 08 Apr 2024 | 52.80 | 53.55 | 52.80 | 53.40 | 53.40 | 351,400 |
| 05 Apr 2024 | 52.65 | 52.87 | 52.04 | 52.71 | 52.71 | 447,900 |
| 04 Apr 2024 | 53.58 | 53.88 | 52.83 | 52.93 | 52.93 | 355,200 |
| 03 Apr 2024 | 53.09 | 53.33 | 52.71 | 53.19 | 53.19 | 403,500 |
| 02 Apr 2024 | 53.49 | 53.84 | 52.71 | 53.09 | 53.09 | 375,000 |
| 01 Apr 2024 | 53.95 | 53.95 | 52.78 | 53.35 | 53.35 | 392,800 |
| 28 Mar 2024 | 53.12 | 53.75 | 53.12 | 53.72 | 53.72 | 583,100 |
| 27 Mar 2024 | 51.80 | 53.10 | 51.80 | 52.98 | 52.98 | 782,900 |
| 27 Mar 2024 | 0.495 Dividend | |||||
| 26 Mar 2024 | 52.43 | 52.55 | 52.17 | 52.18 | 51.69 | 521,200 |
| 25 Mar 2024 | 52.18 | 52.50 | 52.04 | 52.36 | 51.86 | 289,700 |
| 22 Mar 2024 | 52.84 | 52.84 | 51.77 | 51.90 | 51.41 | 477,200 |
| 21 Mar 2024 | 52.20 | 52.70 | 51.88 | 52.54 | 52.04 | 483,700 |
| 20 Mar 2024 | 51.70 | 52.32 | 51.70 | 52.09 | 51.60 | 372,700 |
| 19 Mar 2024 | 51.46 | 52.07 | 51.36 | 52.05 | 51.56 | 423,900 |
| 18 Mar 2024 | 51.28 | 51.69 | 51.14 | 51.34 | 50.85 | 478,800 |
| 15 Mar 2024 | 50.72 | 51.41 | 50.72 | 51.33 | 50.84 | 1,289,900 |
| 14 Mar 2024 | 51.59 | 51.68 | 50.44 | 50.93 | 50.45 | 609,200 |
| 13 Mar 2024 | 51.67 | 52.53 | 51.64 | 51.69 | 51.20 | 617,900 |
| 12 Mar 2024 | 51.76 | 52.06 | 51.19 | 51.57 | 51.08 | 340,700 |
| 11 Mar 2024 | 51.94 | 52.32 | 51.50 | 51.89 | 51.40 | 589,700 |
| 08 Mar 2024 | 51.25 | 51.25 | 50.22 | 50.82 | 50.34 | 340,200 |
| 07 Mar 2024 | 50.99 | 51.23 | 50.78 | 51.03 | 50.55 | 443,600 |
| 06 Mar 2024 | 50.45 | 50.97 | 49.90 | 50.75 | 50.27 | 486,500 |
| 05 Mar 2024 | 50.16 | 50.91 | 50.00 | 50.08 | 49.60 | 484,100 |
| 04 Mar 2024 | 48.93 | 50.10 | 48.68 | 50.08 | 49.60 | 632,000 |
| 01 Mar 2024 | 48.70 | 48.98 | 48.32 | 48.76 | 48.30 | 517,400 |
| 29 Feb 2024 | 48.94 | 49.11 | 48.43 | 48.74 | 48.28 | 530,300 |
| 28 Feb 2024 | 48.99 | 49.05 | 48.41 | 48.70 | 48.24 | 513,000 |
| 27 Feb 2024 | 48.84 | 49.02 | 48.19 | 49.00 | 48.54 | 492,700 |
| 26 Feb 2024 | 48.75 | 48.76 | 48.06 | 48.52 | 48.06 | 448,100 |
| 23 Feb 2024 | 48.99 | 49.13 | 48.70 | 48.97 | 48.51 | 445,100 |
| 22 Feb 2024 | 49.08 | 49.63 | 48.56 | 49.21 | 48.74 | 2,792,200 |
| 21 Feb 2024 | 48.70 | 50.07 | 48.57 | 49.61 | 49.14 | 1,623,200 |
| 20 Feb 2024 | 48.00 | 48.92 | 47.91 | 48.50 | 48.04 | 1,082,300 |
| 16 Feb 2024 | 47.57 | 48.23 | 47.17 | 48.00 | 47.54 | 960,900 |
| 15 Feb 2024 | 46.91 | 47.97 | 46.91 | 47.85 | 47.40 | 482,700 |
| 14 Feb 2024 | 47.20 | 47.44 | 46.36 | 46.76 | 46.32 | 549,300 |
| 13 Feb 2024 | 47.97 | 48.29 | 46.57 | 47.03 | 46.58 | 751,700 |
| 12 Feb 2024 | 47.81 | 48.92 | 47.73 | 48.53 | 48.07 | 627,600 |
| 09 Feb 2024 | 48.40 | 48.89 | 47.66 | 47.68 | 47.23 | 781,500 |
| 08 Feb 2024 | 46.12 | 48.87 | 45.32 | 48.78 | 48.32 | 1,212,600 |
| 07 Feb 2024 | 46.34 | 46.56 | 45.68 | 45.81 | 45.38 | 711,400 |
| 06 Feb 2024 | 45.65 | 46.41 | 45.53 | 46.12 | 45.68 | 547,200 |
| 05 Feb 2024 | 46.53 | 46.53 | 45.63 | 45.68 | 45.25 | 478,100 |
| 02 Feb 2024 | 47.10 | 47.34 | 46.45 | 46.80 | 46.36 | 534,700 |
| 01 Feb 2024 | 47.25 | 47.66 | 47.00 | 47.50 | 47.05 | 516,900 |
| 31 Jan 2024 | 48.00 | 48.00 | 47.08 | 47.16 | 46.71 | 855,900 |
| 30 Jan 2024 | 47.51 | 48.19 | 47.36 | 47.85 | 47.40 | 554,700 |
| 29 Jan 2024 | 47.65 | 47.77 | 47.02 | 47.73 | 47.28 | 497,100 |
| 26 Jan 2024 | 47.59 | 47.89 | 47.29 | 47.62 | 47.17 | 459,400 |
| 25 Jan 2024 | 47.33 | 47.59 | 46.96 | 47.40 | 46.95 | 413,700 |
| 24 Jan 2024 | 47.87 | 47.89 | 46.58 | 46.92 | 46.47 | 537,200 |
| 23 Jan 2024 | 47.60 | 47.88 | 47.32 | 47.50 | 47.05 | 464,200 |
| 22 Jan 2024 | 47.80 | 48.22 | 47.45 | 47.60 | 47.15 | 504,900 |
| 19 Jan 2024 | 47.95 | 47.95 | 47.39 | 47.80 | 47.35 | 372,600 |
| 18 Jan 2024 | 48.50 | 48.61 | 47.21 | 47.72 | 47.27 | 571,100 |
| 17 Jan 2024 | 48.78 | 49.16 | 48.23 | 48.62 | 48.16 | 495,200 |
| 16 Jan 2024 | 49.97 | 50.25 | 48.97 | 49.15 | 48.68 | 416,700 |
| 12 Jan 2024 | 50.54 | 51.05 | 50.06 | 50.38 | 49.90 | 497,300 |
| 11 Jan 2024 | 50.45 | 50.45 | 49.68 | 49.88 | 49.41 | 407,100 |
| 10 Jan 2024 | 50.70 | 51.01 | 50.44 | 50.59 | 50.11 | 461,200 |
| 09 Jan 2024 | 50.66 | 51.02 | 50.14 | 50.85 | 50.37 | 478,300 |
| 08 Jan 2024 | 50.17 | 50.99 | 49.93 | 50.93 | 50.45 | 460,400 |
| 05 Jan 2024 | 50.24 | 50.86 | 49.85 | 50.58 | 50.10 | 757,800 |
| 04 Jan 2024 | 50.89 | 51.11 | 50.54 | 50.63 | 50.15 | 448,400 |
| 03 Jan 2024 | 50.77 | 51.16 | 50.31 | 50.60 | 50.12 | 485,900 |
| 02 Jan 2024 | 50.22 | 51.18 | 50.01 | 50.81 | 50.33 | 375,600 |
| 29 Dec 2023 | 49.92 | 50.27 | 49.61 | 50.17 | 49.69 | 499,500 |
| 28 Dec 2023 | 49.66 | 50.19 | 49.66 | 50.12 | 49.64 | 376,700 |
| 28 Dec 2023 | 0.495 Dividend | |||||
| 27 Dec 2023 | 50.83 | 50.88 | 50.08 | 50.23 | 49.26 | 468,800 |
| 26 Dec 2023 | 50.79 | 51.19 | 50.60 | 50.70 | 49.72 | 354,500 |
| 22 Dec 2023 | 50.73 | 51.17 | 50.70 | 50.78 | 49.80 | 294,000 |
| 21 Dec 2023 | 49.98 | 50.51 | 49.90 | 50.43 | 49.46 | 387,700 |
| 20 Dec 2023 | 51.09 | 51.26 | 49.83 | 49.91 | 48.95 | 712,400 |
| 19 Dec 2023 | 50.91 | 51.54 | 50.73 | 51.10 | 50.12 | 512,200 |
| 18 Dec 2023 | 51.06 | 51.16 | 50.73 | 50.89 | 49.91 | 361,100 |
| 15 Dec 2023 | 51.34 | 51.40 | 50.26 | 50.60 | 49.63 | 1,226,600 |
| 14 Dec 2023 | 51.35 | 52.44 | 51.07 | 51.28 | 50.29 | 511,300 |
| 13 Dec 2023 | 49.69 | 51.47 | 49.69 | 51.21 | 50.22 | 781,400 |
| 12 Dec 2023 | 50.40 | 50.41 | 49.74 | 49.78 | 48.82 | 408,600 |
| 11 Dec 2023 | 50.35 | 51.16 | 50.21 | 50.84 | 49.86 | 416,300 |
| 08 Dec 2023 | 50.70 | 51.12 | 50.35 | 50.72 | 49.74 | 350,300 |
| 07 Dec 2023 | 50.25 | 51.08 | 50.18 | 50.64 | 49.67 | 372,100 |
| 06 Dec 2023 | 50.38 | 50.73 | 49.92 | 50.14 | 49.17 | 411,000 |
| 05 Dec 2023 | 51.09 | 51.18 | 49.88 | 50.18 | 49.21 | 409,100 |
| 04 Dec 2023 | 51.04 | 51.70 | 51.04 | 51.45 | 50.46 | 307,400 |
| 01 Dec 2023 | 50.73 | 51.77 | 50.68 | 51.51 | 50.52 | 316,400 |
| 30 Nov 2023 | 50.55 | 50.95 | 50.30 | 50.79 | 49.81 | 526,400 |
| 29 Nov 2023 | 50.88 | 51.01 | 50.28 | 50.42 | 49.45 | 340,700 |
| 28 Nov 2023 | 51.42 | 51.42 | 50.46 | 50.76 | 49.78 | 312,300 |
| 27 Nov 2023 | 51.04 | 51.19 | 50.38 | 50.93 | 49.95 | 363,900 |
| 24 Nov 2023 | 51.21 | 51.50 | 51.09 | 51.24 | 50.25 | 96,500 |
| *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.