5 DAY PERFORMANCE
+17.87%
1 MONTH PERFORMANCE
+11.38%
3 MONTH PERFORMANCE
+1.94%
6 MONTH PERFORMANCE
-7.96%
YEAR-TO-DATE PERFORMANCE
+4.47%
1 YEAR PERFORMANCE
-24.76%
Chord Energy Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $103.42 | $106.49 (2.96%) | $106.49 | $102.80 | 612,519 | $8.15 B |
| 03/11/2025 | $102.99 | $103.22 (0.22%) | $105.53 | $101.92 | 1.13 M | $7.98 B |
| 03/10/2025 | $104.23 | $104.04 (-0.18%) | $105.53 | $102.79 | 1.17 M | $8.04 B |
| 03/07/2025 | $103.32 | $103.63 (0.3%) | $105.95 | $103.32 | 1.05 M | $8.01 B |
| 03/06/2025 | $101.26 | $102.45 (1.18%) | $103.93 | $100.36 | 1.12 M | $7.92 B |
| 03/05/2025 | $103.27 | $101.34 (-1.87%) | $103.38 | $99.40 | 1.86 M | $7.83 B |
| 03/04/2025 | $104.98 | $104.13 (-0.81%) | $106.16 | $100.58 | 1.47 M | $8.05 B |
| 03/03/2025 | $115.00 | $106.04 (-7.79%) | $115.24 | $105.34 | 1.32 M | $8.19 B |
| 02/28/2025 | $112.99 | $114.30 (1.16%) | $114.41 | $111.28 | 782,700 | $8.83 B |
| 02/27/2025 | $114.96 | $113.71 (-1.09%) | $116.09 | $113.35 | 866,123 | $8.79 B |
| 02/26/2025 | $112.50 | $113.30 (0.71%) | $114.85 | $111.51 | 1.74 M | $8.75 B |
| 02/25/2025 | $110.73 | $108.56 (-1.96%) | $111.76 | $108.35 | 1.16 M | $8.39 B |
| 02/24/2025 | $111.93 | $111.33 (-0.54%) | $112.27 | $110.67 | 621,100 | $8.60 B |
| 02/21/2025 | $114.86 | $111.67 (-2.78%) | $114.86 | $111.50 | 1.50 M | $8.78 B |
| 02/20/2025 | $114.19 | $115.67 (1.3%) | $115.78 | $113.52 | 686,158 | $9.09 B |
| 02/19/2025 | $113.12 | $114.35 (1.09%) | $115.75 | $112.92 | 954,900 | $8.99 B |
| 02/18/2025 | $111.55 | $112.08 (0.48%) | $113.18 | $109.12 | 812,900 | $8.81 B |
| 02/14/2025 | $110.60 | $110.93 (0.3%) | $113.51 | $110.05 | 641,500 | $8.72 B |
| 02/13/2025 | $109.00 | $110.19 (1.09%) | $110.70 | $108.31 | 674,072 | $8.66 B |
| 02/12/2025 | $114.04 | $109.67 (-3.83%) | $114.44 | $109.28 | 601,432 | $8.62 B |
| 02/11/2025 | $113.91 | $114.41 (0.44%) | $116.24 | $113.59 | 746,249 | $8.99 B |
| 02/10/2025 | $110.50 | $113.17 (2.42%) | $114.17 | $110.50 | 730,557 | $8.89 B |
| 02/07/2025 | $108.80 | $109.38 (0.53%) | $110.20 | $108.20 | 732,800 | $8.60 B |
| 02/06/2025 | $111.48 | $108.27 (-2.88%) | $111.74 | $107.24 | 744,400 | $8.51 B |
| 02/05/2025 | $111.66 | $110.75 (-0.81%) | $112.13 | $109.99 | 1.10 M | $8.70 B |
| 02/04/2025 | $109.80 | $112.04 (2.04%) | $112.94 | $109.22 | 1.02 M | $8.80 B |
| 02/03/2025 | $112.42 | $110.97 (-1.29%) | $112.95 | $109.44 | 1.36 M | $8.72 B |
| 01/31/2025 | $115.23 | $112.45 (-2.41%) | $115.49 | $111.50 | 1.15 M | $8.84 B |
| 01/30/2025 | $117.63 | $115.70 (-1.64%) | $117.79 | $115.15 | 612,944 | $9.09 B |
| 01/29/2025 | $116.43 | $116.77 (0.29%) | $117.19 | $115.25 | 405,641 | $9.18 B |
| 01/28/2025 | $117.57 | $116.62 (-0.81%) | $118.81 | $115.23 | 769,200 | $9.16 B |
| 01/27/2025 | $117.67 | $117.26 (-0.35%) | $119.77 | $116.16 | 838,287 | $9.21 B |
| 01/24/2025 | $121.12 | $117.46 (-3.02%) | $121.80 | $117.24 | 799,354 | $9.23 B |
| 01/23/2025 | $122.56 | $120.74 (-1.48%) | $123.78 | $119.79 | 641,400 | $9.49 B |
| 01/22/2025 | $123.38 | $122.11 (-1.03%) | $124.08 | $122.00 | 607,491 | $9.60 B |
| 01/21/2025 | $125.00 | $124.18 (-0.66%) | $126.30 | $123.68 | 718,945 | $9.76 B |
| 01/17/2025 | $126.62 | $126.31 (-0.24%) | $127.20 | $125.48 | 577,500 | $9.93 B |
| 01/16/2025 | $127.12 | $126.26 (-0.68%) | $128.31 | $125.96 | 599,819 | $9.92 B |
| 01/15/2025 | $127.84 | $127.78 (-0.05%) | $129.32 | $127.33 | 638,600 | $10.04 B |
| 01/14/2025 | $124.91 | $126.70 (1.43%) | $127.99 | $124.91 | 559,125 | $9.96 B |
| 01/13/2025 | $123.30 | $125.76 (2%) | $126.67 | $123.30 | 657,800 | $9.88 B |
| 01/10/2025 | $124.70 | $123.78 (-0.74%) | $127.10 | $123.73 | 629,900 | $9.73 B |
| 01/08/2025 | $121.99 | $122.60 (0.5%) | $122.77 | $120.81 | 672,937 | $9.63 B |
| 01/07/2025 | $122.90 | $122.79 (-0.09%) | $124.25 | $122.21 | 620,547 | $9.65 B |
| 01/06/2025 | $121.54 | $122.15 (0.5%) | $124.50 | $121.54 | 921,978 | $9.60 B |
| 01/03/2025 | $119.48 | $120.95 (1.23%) | $121.31 | $118.76 | 550,797 | $9.50 B |
| 01/02/2025 | $118.49 | $118.89 (0.34%) | $119.99 | $117.95 | 609,524 | $9.34 B |
| 12/31/2024 | $114.27 | $116.92 (2.32%) | $117.36 | $114.18 | 688,101 | $9.19 B |
| 12/30/2024 | $112.65 | $113.88 (1.09%) | $115.34 | $111.64 | 549,672 | $8.95 B |
| 12/27/2024 | $112.35 | $112.07 (-0.25%) | $113.41 | $111.53 | 633,645 | $8.81 B |
| 12/26/2024 | $113.36 | $112.45 (-0.8%) | $113.63 | $112.00 | 563,864 | $8.84 B |
| 12/24/2024 | $111.99 | $113.18 (1.06%) | $113.41 | $110.72 | 266,733 | $8.89 B |
| 12/23/2024 | $110.40 | $111.51 (1.01%) | $111.91 | $109.59 | 773,510 | $8.76 B |
| 12/20/2024 | $110.33 | $110.83 (0.45%) | $112.19 | $109.71 | 2.99 M | $8.71 B |
| 12/19/2024 | $113.49 | $110.41 (-2.71%) | $114.29 | $110.23 | 935,600 | $8.68 B |
| 12/18/2024 | $115.48 | $111.54 (-3.41%) | $116.01 | $111.50 | 762,702 | $8.77 B |
| 12/17/2024 | $115.12 | $115.09 (-0.03%) | $115.96 | $113.58 | 826,539 | $9.04 B |
| 12/16/2024 | $117.83 | $116.19 (-1.39%) | $118.35 | $115.92 | 923,400 | $9.13 B |
| 12/13/2024 | $119.52 | $119.28 (-0.2%) | $119.61 | $117.10 | 779,540 | $9.37 B |
| 12/12/2024 | $118.82 | $119.82 (0.84%) | $119.98 | $117.20 | 807,100 | $9.42 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
