Chord Energy (CHRD) Stock Chart & Stock Price History → You won't believe what Citigroup just did to it's depositors (From American Alternative) (Ad) Free CHRD Stock Alerts $182.53 -0.54 (-0.29%) (As of 10:39 AM ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrendsStock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends Chord Energy Stock Price Performance5 Day Performance+1.54%1 Month Performance-0.98%3 Month Performance+12.36%6 Month Performance+13.21%Year-To-Date Performance+9.81%1 Year Performance+22.63% 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 Email Address Ad Porter & CompanyThe Worst is Yet to Come…Millions of Unsuspecting Americans Could be Wiped Out… Yet those who watch this bombshell exposé and prepare before it’s too late could have the chance to protect their financial future and grow their wealth significantly.Click here to stream this controversial exposé now. CHRD Stock Chart for Wednesday, May, 29, 2024 CHRD Chart by TradingView Chord Energy Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/28/2024$179.76$183.07+1.84%$184.02$180.411.29 million shs$7.63 billion05/27/2024$179.76$179.76$179.97$177.53862,500 shs$7.49 billion05/24/2024$176.64$179.76+1.77%$179.97$177.53862,284 shs$7.49 billion05/23/2024$177.68$176.64-0.59%$181.10$175.28738,814 shs$7.36 billion05/22/2024$180.39$177.68-1.50%$180.32$175.33592,153 shs$7.41 billion05/21/2024$181.85$180.39-0.80%$181.95$178.81776,728 shs$7.52 billion Get the Latest News and Ratings for CHRD and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Chord Energy and its competitors with MarketBeat's FREE daily newsletter. 05/20/2024$180.59$181.85+0.70%$182.70$180.94655,585 shs$7.58 billion05/17/2024$178.97$180.59+0.91%$181.53$179.23792,187 shs$7.53 billion05/16/2024$182.27$178.97-1.81%$182.65$178.88745,840 shs$7.46 billion05/15/2024$182.37$182.27-0.05%$182.85$179.26596,076 shs$7.60 billion05/14/2024$181.10$182.37+0.70%$182.64$179.81770,759 shs$7.60 billion05/13/2024$179.49$181.10+0.90%$181.28$178.86621,588 shs$7.55 billion05/10/2024$181.57$179.49-1.15%$182.31$179.06475,994 shs$7.46 billion05/09/2024$180.22$181.57+0.75%$182.35$179.89517,291 shs$7.54 billion05/08/2024$178.68$180.22+0.86%$182.96$178.48980,740 shs$7.49 billion05/07/2024$178.33$178.68+0.20%$180.52$178.10723,595 shs$7.42 billion05/06/2024$175.98$178.33+1.34%$180.40$177.48540,324 shs$7.41 billion05/03/2024$175.29$175.98+0.39%$176.63$174.26669,051 shs$7.31 billion05/02/2024$174.17$175.29+0.64%$177.30$174.61643,139 shs$7.28 billion05/01/2024$176.98$174.17-1.59%$176.74$171.071.04 million shs$7.24 billion04/30/2024$184.34$176.98-3.99%$183.81$176.60972,765 shs$7.35 billion04/29/2024$185.58$184.34-0.67%$185.84$183.64509,182 shs$7.66 billion04/26/2024$184.58$185.58+0.54%$186.13$182.80437,915 shs$7.71 billion04/25/2024$183.59$184.58+0.54%$185.28$181.83382,561 shs$7.67 billion04/24/2024$183.12$183.59+0.26%$184.21$181.67357,749 shs$7.63 billion04/23/2024$182.10$183.12+0.56%$184.11$181.14338,666 shs$7.61 billion04/22/2024$180.00$182.10+1.17%$183.85$178.96524,727 shs$7.56 billion04/19/2024$178.65$180.00+0.76%$181.65$178.63487,832 shs$7.48 billion04/18/2024$181.12$178.65-1.36%$182.45$178.56679,923 shs$7.52 billion04/17/2024$184.13$181.12-1.63%$185.75$181.03554,590 shs$7.52 billion04/16/2024$185.31$184.13-0.64%$185.62$181.47373,987 shs$7.65 billion04/15/2024$187.12$185.31-0.97%$188.31$184.84653,621 shs$7.70 billion04/12/2024$187.42$187.12-0.16%$190.23$186.481.20 million shs$7.77 billion04/11/2024$186.88$187.42+0.29%$188.26$185.18724,577 shs$7.79 billion04/10/2024$184.32$186.88+1.39%$187.71$183.86794,966 shs$7.76 billion04/09/2024$184.01$184.32+0.17%$185.41$182.97540,823 shs$7.66 billion04/08/2024$184.66$184.01-0.35%$185.85$183.32471,635 shs$7.64 billion04/05/2024$181.40$184.66+1.80%$184.77$180.84428,652 shs$7.67 billion04/04/2024$182.60$181.40-0.66%$184.14$180.80653,642 shs$7.54 billion04/03/2024$179.77$182.60+1.57%$182.70$179.40663,108 shs$7.59 billionMust-See: Elon’s New Invention is Absolutely Insane (Ad)Could Elon's New Device be Bigger than the iPhone? According to 30-year Silicon Valley and Wall Street veteran, Eric Fry… This mind-blowing new technology could be bigger than the iPhone.Click here for the full story…04/02/2024$177.79$179.77+1.11%$180.45$178.23700,539 shs$7.47 billion04/01/2024$178.24$177.79-0.25%$179.00$176.00817,360 shs$7.39 billion03/29/2024$178.24$178.24$179.20$174.66986,618 shs$7.40 billion03/28/2024$175.79$178.24+1.39%$179.20$174.66969,621 shs$7.40 billion03/27/2024$173.16$175.79+1.52%$175.88$172.611.13 million shs$7.30 billion03/26/2024$172.17$173.16+0.58%$173.92$171.21740,406 shs$7.19 billion03/25/2024$169.06$172.17+1.84%$172.83$169.75564,839 shs$7.15 billion03/22/2024$171.12$169.06-1.20%$171.40$168.74371,069 shs$7.02 billion03/21/2024$170.26$171.12+0.51%$171.73$169.61472,264 shs$7.09 billion03/20/2024$170.18$170.26+0.05%$171.26$168.13570,664 shs$7.06 billion03/19/2024$168.62$170.18+0.93%$171.00$168.72739,337 shs$7.05 billion03/18/2024$165.95$168.62+1.61%$169.24$164.95757,237 shs$6.99 billion03/15/2024$164.10$165.95+1.13%$166.70$163.002.58 million shs$6.88 billion03/14/2024$163.97$164.10+0.08%$164.84$163.00797,326 shs$6.80 billion03/13/2024$162.34$163.97+1.00%$165.06$162.80892,430 shs$6.79 billion03/12/2024$161.74$162.34+0.37%$162.88$160.40625,103 shs$6.73 billion03/11/2024$161.64$161.74+0.06%$162.40$158.32839,361 shs$6.70 billion03/08/2024$162.96$161.64-0.81%$163.52$160.56659,765 shs$6.70 billion03/07/2024$162.76$162.96+0.12%$164.02$161.80644,822 shs$6.75 billion03/06/2024$163.18$162.76-0.26%$164.35$161.29881,186 shs$6.74 billion03/05/2024$160.23$163.18+1.84%$164.82$159.751.22 million shs$6.76 billion03/04/2024$164.23$160.23-2.44%$162.31$160.01828,416 shs$6.64 billion03/01/2024$162.45$164.23+1.10%$164.94$162.871.11 million shs$6.81 billion02/29/2024$161.59$162.45+0.53%$164.05$161.21716,588 shs$6.73 billion02/28/2024$163.12$161.59-0.94%$163.57$161.17551,327 shs$6.67 billion Related Companies: TETRA Technologies Stock Price Chart Coterra Energy Stock Price Chart EQT Stock Price Chart Marathon Oil Stock Price Chart Ovintiv Stock Price Chart Permian Resources Stock Price Chart Chesapeake Energy Stock Price Chart APA Stock Price Chart Antero Resources Stock Price Chart Range Resources Stock Price Chart Receive CHRD Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Chord Energy and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:CHRD) was last updated on 5/29/2024 by MarketBeat.com Staff From Our PartnersMust-See: Elon’s New Invention is Absolutely InsaneInvestorPlaceThis Apple-like Innovator is Revolutionizing HealthcareWall Street Star4 Cryptos BETTER than BitcoinTrue Market InsidersBill Clinton Backing Biden Replacement???The Freeport SocietyWrite this ticker symbol down…StocksToTradeYou won't believe what Citigroup just did to it's depositorsAmerican AlternativeTrump’s “Tax Free” Retirement Strategy Gold Safe ExchangeBefore You Spend Another Dollar: Read This Digital Currency Warning!Golden Crest Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Chord Energy Co. Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.