Singapore markets closed
Straits Times Index
3,331.70 +5.42 (+0.16%) S&P 500
5,459.74 -9.56 (-0.17%) Dow
39,035.99 -76.17 (-0.19%) Nasdaq
17,741.16 +23.51 (+0.13%) Bitcoin USD
61,637.61 +58.15 (+0.09%) CMC Crypto 200
1,281.47 -2.32 (-0.18%)
Chord Energy Corporation (CHRD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:05AM EDT. Market open.
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jun 2024 | 168.13 | 168.52 | 166.00 | 167.08 | 167.08 | 81,418 |
| 25 Jun 2024 | 168.97 | 169.43 | 166.11 | 168.87 | 168.87 | 1,160,000 |
| 24 Jun 2024 | 165.10 | 169.65 | 165.05 | 168.90 | 168.90 | 1,091,900 |
| 21 Jun 2024 | 167.39 | 168.08 | 163.78 | 164.49 | 164.49 | 1,519,700 |
| 20 Jun 2024 | 166.87 | 169.10 | 165.73 | 166.84 | 166.84 | 1,273,700 |
| 18 Jun 2024 | 163.36 | 167.19 | 163.15 | 166.75 | 166.75 | 1,183,800 |
| 17 Jun 2024 | 163.34 | 163.34 | 160.02 | 162.69 | 162.69 | 1,003,100 |
| 14 Jun 2024 | 165.17 | 165.59 | 162.12 | 162.42 | 162.42 | 800,700 |
| 13 Jun 2024 | 169.95 | 169.95 | 165.24 | 165.86 | 165.86 | 1,079,400 |
| 12 Jun 2024 | 174.37 | 174.75 | 169.34 | 171.32 | 171.32 | 940,700 |
| 11 Jun 2024 | 172.01 | 174.06 | 171.49 | 172.96 | 172.96 | 1,207,500 |
| 10 Jun 2024 | 169.84 | 174.38 | 168.96 | 173.29 | 173.29 | 1,134,000 |
| 07 Jun 2024 | 166.85 | 169.47 | 166.05 | 168.96 | 168.96 | 1,617,500 |
| 06 Jun 2024 | 170.02 | 170.78 | 167.79 | 167.96 | 167.96 | 1,683,900 |
| 05 Jun 2024 | 173.93 | 173.93 | 169.66 | 170.10 | 170.10 | 1,693,600 |
| 04 Jun 2024 | 175.58 | 175.64 | 172.02 | 173.03 | 173.03 | 5,216,400 |
| 03 Jun 2024 | 186.81 | 188.02 | 175.18 | 176.76 | 176.76 | 2,550,800 |
| 31 May 2024 | 180.47 | 185.89 | 179.01 | 185.41 | 185.41 | 5,195,400 |
| 30 May 2024 | 179.41 | 182.60 | 178.97 | 180.21 | 180.21 | 5,881,000 |
| 29 May 2024 | 182.37 | 184.28 | 177.21 | 179.40 | 179.40 | 1,504,000 |
| 28 May 2024 | 180.41 | 184.02 | 180.41 | 183.07 | 183.07 | 1,294,200 |
| 24 May 2024 | 178.14 | 179.97 | 177.53 | 179.76 | 179.76 | 862,400 |
| 23 May 2024 | 178.97 | 181.18 | 175.28 | 176.64 | 176.64 | 738,800 |
| 22 May 2024 | 180.20 | 180.32 | 175.30 | 177.68 | 177.68 | 592,200 |
| 21 May 2024 | 178.81 | 181.95 | 178.81 | 180.39 | 180.39 | 776,700 |
| 21 May 2024 | 2.94 Dividend | |||||
| 20 May 2024 | 181.28 | 182.74 | 180.92 | 181.85 | 178.91 | 655,600 |
| 17 May 2024 | 180.13 | 181.53 | 179.23 | 180.59 | 177.67 | 792,200 |
| 16 May 2024 | 182.34 | 182.65 | 178.88 | 178.97 | 176.08 | 745,800 |
| 15 May 2024 | 182.37 | 182.85 | 179.26 | 182.27 | 179.32 | 596,100 |
| 14 May 2024 | 182.02 | 182.64 | 179.72 | 182.37 | 179.42 | 770,800 |
| 13 May 2024 | 180.72 | 181.31 | 178.86 | 181.10 | 178.17 | 621,600 |
| 10 May 2024 | 181.99 | 182.31 | 179.06 | 179.49 | 176.59 | 476,200 |
| 09 May 2024 | 181.06 | 182.35 | 179.89 | 181.57 | 178.63 | 517,300 |
| 08 May 2024 | 180.25 | 182.96 | 178.44 | 180.22 | 177.31 | 980,700 |
| 07 May 2024 | 178.74 | 180.52 | 178.10 | 178.68 | 175.79 | 723,900 |
| 06 May 2024 | 177.63 | 180.46 | 177.29 | 178.33 | 175.45 | 540,300 |
| 03 May 2024 | 175.29 | 176.63 | 174.26 | 175.98 | 173.13 | 669,200 |
| 02 May 2024 | 175.82 | 177.30 | 174.61 | 175.29 | 172.46 | 643,100 |
| 01 May 2024 | 176.00 | 176.74 | 171.07 | 174.17 | 171.35 | 1,040,800 |
| 30 Apr 2024 | 183.35 | 183.81 | 176.60 | 176.98 | 174.12 | 989,400 |
| 29 Apr 2024 | 184.01 | 185.85 | 183.55 | 184.34 | 181.36 | 509,200 |
| 26 Apr 2024 | 184.05 | 186.13 | 182.80 | 185.58 | 182.58 | 437,900 |
| 25 Apr 2024 | 183.88 | 185.29 | 181.83 | 184.58 | 181.60 | 382,600 |
| 24 Apr 2024 | 182.66 | 184.21 | 181.67 | 183.59 | 180.62 | 357,700 |
| 23 Apr 2024 | 182.43 | 184.11 | 181.14 | 183.12 | 180.16 | 338,700 |
| 22 Apr 2024 | 180.60 | 183.85 | 178.85 | 182.10 | 179.16 | 524,800 |
| 19 Apr 2024 | 178.65 | 181.65 | 178.53 | 180.00 | 177.09 | 460,700 |
| 18 Apr 2024 | 181.83 | 182.45 | 178.56 | 178.65 | 175.76 | 679,900 |
| 17 Apr 2024 | 184.34 | 185.79 | 181.03 | 181.12 | 178.19 | 554,600 |
| 16 Apr 2024 | 184.61 | 185.62 | 181.47 | 184.13 | 181.15 | 374,000 |
| 15 Apr 2024 | 187.27 | 188.41 | 184.84 | 185.31 | 182.31 | 653,600 |
| 12 Apr 2024 | 187.74 | 190.23 | 186.48 | 187.12 | 184.09 | 1,204,300 |
| 11 Apr 2024 | 187.67 | 188.26 | 185.18 | 187.42 | 184.39 | 738,000 |
| 10 Apr 2024 | 184.44 | 187.71 | 183.58 | 186.88 | 183.86 | 795,000 |
| 09 Apr 2024 | 185.33 | 185.41 | 182.97 | 184.32 | 181.34 | 540,800 |
| 08 Apr 2024 | 185.70 | 185.98 | 183.32 | 184.01 | 181.04 | 471,600 |
| 05 Apr 2024 | 181.68 | 184.77 | 180.84 | 184.66 | 181.67 | 428,700 |
| 04 Apr 2024 | 183.00 | 184.14 | 180.80 | 181.40 | 178.47 | 653,600 |
| 03 Apr 2024 | 180.00 | 182.70 | 179.28 | 182.60 | 179.65 | 663,100 |
| 02 Apr 2024 | 179.00 | 180.50 | 178.18 | 179.77 | 176.86 | 700,500 |
| 01 Apr 2024 | 179.00 | 179.00 | 176.00 | 177.79 | 174.92 | 817,400 |
| 28 Mar 2024 | 177.04 | 179.20 | 174.66 | 178.24 | 175.36 | 986,600 |
| 27 Mar 2024 | 172.88 | 175.88 | 172.57 | 175.79 | 172.95 | 1,132,900 |
| 26 Mar 2024 | 172.33 | 173.93 | 171.21 | 173.16 | 170.36 | 740,400 |
| 25 Mar 2024 | 169.98 | 172.83 | 169.36 | 172.17 | 169.39 | 564,800 |
| 22 Mar 2024 | 171.25 | 171.40 | 168.74 | 169.06 | 166.33 | 371,100 |
| 21 Mar 2024 | 170.50 | 171.73 | 169.61 | 171.12 | 168.35 | 472,300 |
| 20 Mar 2024 | 169.08 | 171.26 | 168.13 | 170.26 | 167.51 | 570,700 |
| 19 Mar 2024 | 169.29 | 171.00 | 168.72 | 170.18 | 167.43 | 739,300 |
| 18 Mar 2024 | 166.67 | 169.24 | 164.95 | 168.62 | 165.89 | 769,100 |
| 15 Mar 2024 | 163.37 | 166.70 | 163.00 | 165.95 | 163.27 | 2,575,200 |
| 14 Mar 2024 | 164.71 | 164.95 | 163.00 | 164.10 | 161.45 | 797,300 |
| 13 Mar 2024 | 163.39 | 165.06 | 162.79 | 163.97 | 161.32 | 902,000 |
| 12 Mar 2024 | 161.71 | 162.91 | 160.36 | 162.34 | 159.72 | 625,100 |
| 11 Mar 2024 | 160.30 | 162.40 | 158.32 | 161.74 | 159.13 | 839,400 |
| 08 Mar 2024 | 163.20 | 163.52 | 160.56 | 161.64 | 159.03 | 686,100 |
| 07 Mar 2024 | 163.00 | 164.02 | 161.79 | 162.96 | 160.33 | 644,800 |
| 06 Mar 2024 | 164.35 | 164.35 | 161.29 | 162.76 | 160.13 | 881,200 |
| 05 Mar 2024 | 160.10 | 164.82 | 159.72 | 163.18 | 160.54 | 1,215,800 |
| 04 Mar 2024 | 161.54 | 162.31 | 160.01 | 160.23 | 157.64 | 828,400 |
| 04 Mar 2024 | 3.25 Dividend | |||||
| 01 Mar 2024 | 163.88 | 164.94 | 162.87 | 164.23 | 158.38 | 1,111,200 |
| 29 Feb 2024 | 162.63 | 164.05 | 161.21 | 162.45 | 156.66 | 716,600 |
| 28 Feb 2024 | 162.89 | 163.57 | 161.14 | 161.59 | 155.83 | 551,300 |
| 27 Feb 2024 | 161.15 | 163.20 | 159.03 | 163.12 | 157.31 | 987,400 |
| 26 Feb 2024 | 159.43 | 160.54 | 156.73 | 159.85 | 154.15 | 1,113,000 |
| 23 Feb 2024 | 161.87 | 161.87 | 157.11 | 159.73 | 154.04 | 1,347,400 |
| 22 Feb 2024 | 164.10 | 172.94 | 161.56 | 162.86 | 157.06 | 3,443,900 |
| 21 Feb 2024 | 164.63 | 169.13 | 164.57 | 167.96 | 161.97 | 501,200 |
| 20 Feb 2024 | 163.17 | 165.01 | 162.80 | 163.75 | 157.91 | 440,100 |
| 16 Feb 2024 | 162.57 | 165.23 | 162.01 | 163.71 | 157.88 | 519,800 |
| 15 Feb 2024 | 157.20 | 163.01 | 157.20 | 162.66 | 156.86 | 543,900 |
| 14 Feb 2024 | 157.21 | 158.34 | 154.91 | 156.53 | 150.95 | 347,800 |
| 13 Feb 2024 | 158.36 | 159.17 | 155.26 | 155.76 | 150.21 | 487,900 |
| 12 Feb 2024 | 156.78 | 160.72 | 156.78 | 159.03 | 153.36 | 459,100 |
| 09 Feb 2024 | 156.17 | 156.64 | 154.62 | 156.02 | 150.46 | 438,100 |
| 08 Feb 2024 | 153.54 | 156.24 | 153.54 | 156.17 | 150.60 | 480,900 |
| 07 Feb 2024 | 153.05 | 154.19 | 152.09 | 153.55 | 148.08 | 313,900 |
| 06 Feb 2024 | 152.05 | 154.55 | 151.60 | 153.16 | 147.70 | 330,700 |
| *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.