Mail

NFG - National Fuel Gas Company

NYSE - NYSE Delayed Price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
05 Jun 2023	52.35	52.64	51.76	51.98	51.98	305,200
02 Jun 2023	51.32	52.60	51.25	52.37	52.37	409,900
01 Jun 2023	51.13	51.30	50.32	51.01	51.01	350,000
31 May 2023	51.14	51.88	50.60	50.91	50.91	549,400
30 May 2023	51.01	51.44	50.57	51.40	51.40	551,700
26 May 2023	50.89	51.38	50.52	51.20	51.20	453,300
25 May 2023	51.31	51.39	50.25	50.80	50.80	339,400
24 May 2023	51.81	52.00	51.25	51.54	51.54	436,100
23 May 2023	51.89	52.49	51.72	52.00	52.00	512,200
22 May 2023	51.67	51.85	50.99	51.70	51.70	750,000
19 May 2023	51.69	52.20	51.34	51.81	51.81	469,400
18 May 2023	50.88	51.40	50.52	51.26	51.26	500,900
17 May 2023	50.67	51.54	50.54	51.24	51.24	513,700
16 May 2023	51.58	51.90	50.40	50.42	50.42	536,300
15 May 2023	51.81	51.94	51.40	51.73	51.73	430,400
12 May 2023	51.90	51.96	51.20	51.67	51.67	609,800
11 May 2023	53.07	53.08	51.65	51.72	51.72	499,200
10 May 2023	54.47	54.75	52.98	53.33	53.33	490,800
09 May 2023	53.38	54.23	53.36	53.96	53.96	615,900
08 May 2023	54.36	54.36	53.30	53.64	53.64	377,900
05 May 2023	53.34	54.58	53.33	54.12	54.12	525,000
04 May 2023	53.00	53.67	51.67	52.69	52.69	690,200
03 May 2023	52.00	53.59	52.00	52.55	52.55	790,100
02 May 2023	55.08	55.08	51.85	51.96	51.96	600,600
01 May 2023	55.78	56.12	55.10	55.21	55.21	434,700
28 Apr 2023	55.20	56.68	55.20	55.90	55.90	1,286,700
27 Apr 2023	54.66	55.55	54.55	55.44	55.44	450,700
26 Apr 2023	54.60	55.03	54.24	54.70	54.70	701,000
25 Apr 2023	55.06	55.37	54.40	54.99	54.99	659,300
24 Apr 2023	55.00	55.45	54.79	55.31	55.31	328,800
21 Apr 2023	55.18	55.26	54.80	55.03	55.03	265,300
20 Apr 2023	55.41	55.42	54.78	54.87	54.87	397,400
19 Apr 2023	55.58	55.81	55.28	55.74	55.74	306,300
18 Apr 2023	55.90	55.90	55.17	55.63	55.63	309,000
17 Apr 2023	56.30	56.59	55.66	56.08	56.08	365,800
14 Apr 2023	56.43	56.84	55.83	56.11	56.11	398,400
13 Apr 2023	57.06	57.10	56.33	56.57	56.57	390,400
12 Apr 2023	57.56	57.80	56.86	57.13	57.13	332,900
11 Apr 2023	57.76	57.89	57.41	57.49	57.49	359,400
10 Apr 2023	57.58	58.02	57.25	57.53	57.53	319,700
06 Apr 2023	58.13	58.13	57.30	57.48	57.48	408,200
05 Apr 2023	57.06	58.02	57.02	57.81	57.81	316,000
04 Apr 2023	57.20	57.20	56.30	56.86	56.86	452,500
03 Apr 2023	57.86	58.25	57.25	57.39	57.39	559,700
31 Mar 2023	57.18	57.79	56.98	57.74	57.74	293,700
30 Mar 2023	57.13	57.41	56.62	56.97	56.97	232,000
30 Mar 2023	0.475 Dividend
29 Mar 2023	57.06	57.28	56.94	57.14	56.66	329,200
28 Mar 2023	56.07	57.01	56.07	56.72	56.25	233,100
27 Mar 2023	56.22	56.82	55.67	56.26	55.79	386,900
24 Mar 2023	54.40	55.73	54.20	55.69	55.23	286,700
23 Mar 2023	54.89	55.88	54.31	54.68	54.23	465,900
22 Mar 2023	56.47	56.50	54.64	54.64	54.19	393,000
21 Mar 2023	56.28	56.68	55.92	56.49	56.02	395,100
20 Mar 2023	55.17	56.57	55.14	55.97	55.50	423,300
17 Mar 2023	55.75	55.85	54.37	54.89	54.43	1,696,100
16 Mar 2023	54.32	55.89	53.94	55.80	55.34	544,800
15 Mar 2023	54.98	55.47	54.06	54.91	54.45	606,800
14 Mar 2023	56.08	56.37	54.95	55.68	55.22	644,700
13 Mar 2023	54.70	56.34	54.09	55.39	54.93	644,800
10 Mar 2023	56.29	56.33	55.06	55.34	54.88	493,700
09 Mar 2023	58.10	58.45	56.88	56.93	56.46	364,800
08 Mar 2023	57.93	58.55	57.60	57.97	57.49	345,900
07 Mar 2023	58.26	58.50	57.76	58.05	57.57	453,400
06 Mar 2023	58.51	58.74	57.87	58.14	57.66	615,600
03 Mar 2023	58.04	59.08	57.81	58.79	58.30	440,800
02 Mar 2023	57.38	58.12	57.08	58.09	57.61	324,600
01 Mar 2023	57.00	57.63	56.91	57.41	56.93	512,600
28 Feb 2023	57.75	58.47	57.27	57.28	56.80	815,600
27 Feb 2023	58.36	58.91	57.73	57.78	57.30	580,300
24 Feb 2023	57.51	58.46	57.28	58.00	57.52	565,300
23 Feb 2023	57.71	57.96	57.22	57.67	57.19	413,500
22 Feb 2023	56.25	58.02	56.24	57.33	56.85	568,500
21 Feb 2023	57.76	57.89	56.21	56.31	55.84	680,100
17 Feb 2023	58.06	58.43	57.42	58.21	57.73	612,200
16 Feb 2023	58.44	59.28	58.06	58.31	57.83	568,700
15 Feb 2023	58.18	58.87	57.58	58.78	58.29	351,200
14 Feb 2023	58.77	59.24	58.16	58.49	58.00	400,100
13 Feb 2023	58.34	58.90	58.22	58.79	58.30	321,200
10 Feb 2023	57.95	58.74	57.89	58.58	58.09	362,300
09 Feb 2023	58.45	58.72	57.49	57.53	57.05	514,900
08 Feb 2023	58.76	59.21	57.72	58.21	57.73	493,500
07 Feb 2023	58.72	58.87	57.56	58.86	58.37	576,700
06 Feb 2023	58.71	59.36	57.41	58.48	57.99	663,600
03 Feb 2023	57.94	60.81	57.58	59.68	59.18	1,254,600
02 Feb 2023	57.62	58.62	57.31	57.98	57.50	669,600
01 Feb 2023	57.62	57.85	56.60	57.18	56.70	700,100
31 Jan 2023	56.91	58.06	56.53	58.06	57.58	1,919,700
30 Jan 2023	56.90	57.63	56.66	56.77	56.30	567,500
27 Jan 2023	57.41	57.73	56.92	57.12	56.65	550,400
26 Jan 2023	57.82	57.99	56.47	57.41	56.93	663,000
25 Jan 2023	58.72	58.79	57.53	57.77	57.29	602,600
24 Jan 2023	59.40	59.58	58.40	59.19	58.70	503,600
23 Jan 2023	59.24	59.66	58.89	59.35	58.86	474,600
20 Jan 2023	58.88	59.04	57.60	58.88	58.39	510,600
19 Jan 2023	58.32	58.96	58.22	58.79	58.30	645,800
18 Jan 2023	60.46	60.97	58.39	58.40	57.91	552,000
17 Jan 2023	61.30	62.03	60.29	60.40	59.90	642,600
13 Jan 2023	61.39	61.89	60.93	61.80	61.29	310,600
12 Jan 2023	61.39	61.90	61.08	61.69	61.18	374,200
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...