Free Trial

Chord Energy (CHRD) Stock Chart & Stock Price History

→ Elon Musk Secret Crypto Plot Exposed (From Crypto 101 Media) (Ad)
Free CHRD Stock Alerts
$181.57
+1.35 (+0.75%)
(As of 05/9/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Chord Energy Stock Price Performance

5 Day
Performance
+3.18%
1 Month
Performance
-2.84%
3 Month
Performance
+16.38%
6 Month
Performance
+11.94%
Year-To-Date
Performance
+9.23%
1 Year
Performance
+28.36%
Receive CHRD Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Chord Energy and its competitors with MarketBeat's FREE daily newsletter

Ad Behind the Markets
BREAKING – Pentagon to Spend $20 Billion on “Distributed AI”
BREAKING - Pentagon to Spend $20 Billion on "Distributed AI" The U.S. Space Force calls it a "game changer." And one tiny firm is poised to win the contract to build it.
Discover the name and ticker of this $2 stock here >>>

CHRD Stock Chart for Friday, May, 10, 2024

CHRD Chart by TradingView

Chord Energy Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/09/2024$180.22$181.57
+0.75%		$182.35$179.89517,291 shs$7.54 billion
05/08/2024$178.68$180.22
+0.86%		$182.96$178.48980,740 shs$7.49 billion
05/07/2024$178.33$178.68
+0.20%		$180.52$178.10723,595 shs$7.42 billion
05/06/2024$175.98$178.33
+1.34%		$180.40$177.48540,324 shs$7.41 billion
05/03/2024$175.29$175.98
+0.39%		$176.63$174.26669,051 shs$7.31 billion
05/02/2024$174.17$175.29
+0.64%		$177.30$174.61643,139 shs$7.28 billion
05/01/2024$176.98$174.17
-1.59%		$176.74$171.071.04 million shs$7.24 billion
04/30/2024$184.34$176.98
-3.99%		$183.81$176.60972,765 shs$7.35 billion
04/29/2024$185.58$184.34
-0.67%		$185.84$183.64509,182 shs$7.66 billion
04/26/2024$184.58$185.58
+0.54%		$186.13$182.80437,915 shs$7.71 billion
04/25/2024$183.59$184.58
+0.54%		$185.28$181.83382,561 shs$7.67 billion
04/24/2024$183.12$183.59
+0.26%		$184.21$181.67357,749 shs$7.63 billion
04/23/2024$182.10$183.12
+0.56%		$184.11$181.14338,666 shs$7.61 billion
04/22/2024$180.00$182.10
+1.17%		$183.85$178.96524,727 shs$7.56 billion
04/19/2024$178.65$180.00
+0.76%		$181.65$178.63487,832 shs$7.48 billion
04/18/2024$181.12$178.65
-1.36%		$182.45$178.56679,923 shs$7.52 billion
04/17/2024$184.13$181.12
-1.63%		$185.75$181.03554,590 shs$7.52 billion
04/16/2024$185.31$184.13
-0.64%		$185.62$181.47373,987 shs$7.65 billion
04/15/2024$187.12$185.31
-0.97%		$188.31$184.84653,621 shs$7.70 billion
04/12/2024$187.42$187.12
-0.16%		$190.23$186.481.20 million shs$7.77 billion
04/11/2024$186.88$187.42
+0.29%		$188.26$185.18724,577 shs$7.79 billion
04/10/2024$184.32$186.88
+1.39%		$187.71$183.86794,966 shs$7.76 billion
04/09/2024$184.01$184.32
+0.17%		$185.41$182.97540,823 shs$7.66 billion
04/08/2024$184.66$184.01
-0.35%		$185.85$183.32471,635 shs$7.64 billion
04/05/2024$181.40$184.66
+1.80%		$184.77$180.84428,652 shs$7.67 billion
04/04/2024$182.60$181.40
-0.66%		$184.14$180.80653,642 shs$7.54 billion
04/03/2024$179.77$182.60
+1.57%		$182.70$179.40663,108 shs$7.59 billion
04/02/2024$177.79$179.77
+1.11%		$180.45$178.23700,539 shs$7.47 billion
04/01/2024$178.24$177.79
-0.25%		$179.00$176.00817,360 shs$7.39 billion
03/29/2024$178.24$178.24$179.20$174.66986,618 shs$7.40 billion
03/28/2024$175.79$178.24
+1.39%		$179.20$174.66969,621 shs$7.40 billion
03/27/2024$173.16$175.79
+1.52%		$175.88$172.611.13 million shs$7.30 billion
03/26/2024$172.17$173.16
+0.58%		$173.92$171.21740,406 shs$7.19 billion
03/25/2024$169.06$172.17
+1.84%		$172.83$169.75564,839 shs$7.15 billion
03/22/2024$171.12$169.06
-1.20%		$171.40$168.74371,069 shs$7.02 billion
03/21/2024$170.26$171.12
+0.51%		$171.73$169.61472,264 shs$7.09 billion
03/20/2024$170.18$170.26
+0.05%		$171.26$168.13570,664 shs$7.06 billion
03/19/2024$168.62$170.18
+0.93%		$171.00$168.72739,337 shs$7.05 billion
03/18/2024$165.95$168.62
+1.61%		$169.24$164.95757,237 shs$6.99 billion
03/15/2024$164.10$165.95
+1.13%		$166.70$163.002.58 million shs$6.88 billion
Forget AI, Imperium Is Expected to Grow 320,00% in 3 Years (Ad)

If you think AI is big, then you have got to check out something I call Imperium… By my calculations, it’s set to grow 320,000% in three years. (You can see my calculations here.)

Watch my video for all of the details
03/14/2024$163.97$164.10
+0.08%		$164.84$163.00797,326 shs$6.80 billion
03/13/2024$162.34$163.97
+1.00%		$165.06$162.80892,430 shs$6.79 billion
03/12/2024$161.74$162.34
+0.37%		$162.88$160.40625,103 shs$6.73 billion
03/11/2024$161.64$161.74
+0.06%		$162.40$158.32839,361 shs$6.70 billion
03/08/2024$162.96$161.64
-0.81%		$163.52$160.56659,765 shs$6.70 billion
03/07/2024$162.76$162.96
+0.12%		$164.02$161.80644,822 shs$6.75 billion
03/06/2024$163.18$162.76
-0.26%		$164.35$161.29881,186 shs$6.74 billion
03/05/2024$160.23$163.18
+1.84%		$164.82$159.751.22 million shs$6.76 billion
03/04/2024$164.23$160.23
-2.44%		$162.31$160.01828,416 shs$6.64 billion
03/01/2024$162.45$164.23
+1.10%		$164.94$162.871.11 million shs$6.81 billion
02/29/2024$161.59$162.45
+0.53%		$164.05$161.21716,588 shs$6.73 billion
02/28/2024$163.12$161.59
-0.94%		$163.57$161.17551,327 shs$6.67 billion
02/27/2024$159.85$163.12
+2.05%		$163.20$159.03986,333 shs$6.73 billion
02/26/2024$159.73$159.85
+0.08%		$160.54$156.731.11 million shs$6.60 billion
02/23/2024$162.86$159.73
-1.92%		$161.87$157.111.35 million shs$6.59 billion
02/22/2024$167.96$162.86
-3.04%		$172.94$161.653.44 million shs$6.72 billion
02/21/2024$163.75$167.96
+2.57%		$169.13$164.63500,293 shs$6.93 billion
02/20/2024$163.71$163.75
+0.02%		$165.01$162.89440,140 shs$6.76 billion
02/19/2024$163.71$163.71$165.23$162.01519,900 shs$6.76 billion
02/16/2024$162.66$163.71
+0.65%		$165.23$162.01485,600 shs$6.76 billion
02/15/2024$156.53$162.66
+3.92%		$163.00$157.20543,882 shs$6.71 billion
02/14/2024$155.76$156.53
+0.49%		$158.34$154.91347,826 shs$6.46 billion
02/13/2024$159.03$155.76
-2.06%		$159.10$155.32487,937 shs$6.43 billion
02/12/2024$156.02$159.03
+1.93%		$160.72$156.78459,132 shs$6.56 billion
02/09/2024$156.17$156.02
-0.10%		$156.64$154.62438,115 shs$6.44 billion

Related Companies:
This page (NASDAQ:CHRD) was last updated on 5/10/2024 by MarketBeat.com Staff

From Our Partners
Tech GIANT’s Plans to Revolutionize Crypto…
Crypto 101 Media
Forget AI, Imperium Is Expected to Grow 320,00% in 3 Years
Banyan Hill Publishing
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
He Is Giving Away Bitcoin
Crypto Swap Profits
Missed NVDA? Buy this AI stock NOW
Chaikin Analytics
Charles Payne Demystifies Options
Unstoppable Prosperity
[URGENT] DO NOT Touch These AI Stocks!
Weiss Ratings
Biden Nomination CANCELED?
The Freeport Society