Chesapeake Energy Corporation ( CHK) - Price History
Monthly price history for CHK (Chesapeake Energy Corporation)
| Date | Adjusted price | Real price |
|---|---|---|
| July 2026 | $81.46 | $81.46 |
| October 2024 | $81.46 | $81.46 |
| September 2024 | $82.25 | $82.25 |
| August 2024 | $74.49 | $74.49 |
| July 2024 | $75.72 | $76.33 |
| June 2024 | $81.54 | $82.19 |
| May 2024 | $90.21 | $90.93 |
| April 2024 | $88.46 | $89.88 |
| March 2024 | $87.43 | $88.83 |
| February 2024 | $80.91 | $82.78 |
| January 2024 | $75.37 | $77.11 |
| December 2023 | $75.20 | $76.94 |
| November 2023 | $78.50 | $80.31 |
| October 2023 | $83.54 | $86.08 |
| September 2023 | $83.69 | $86.23 |
| August 2023 | $85.61 | $88.21 |
| July 2023 | $81.29 | $84.34 |
| June 2023 | $80.65 | $83.68 |
| May 2023 | $72.53 | $75.25 |
| April 2023 | $78.51 | $82.68 |
| March 2023 | $72.21 | $76.04 |
| February 2023 | $75.56 | $80.81 |
| January 2023 | $81.09 | $86.72 |
| December 2022 | $88.24 | $94.37 |
| November 2022 | $96.78 | $103.50 |
| October 2022 | $92.66 | $102.27 |
| September 2022 | $85.36 | $94.21 |
| August 2022 | $91.05 | $100.49 |
| July 2022 | $83.26 | $94.17 |
| June 2022 | $71.70 | $81.10 |
| May 2022 | $86.10 | $97.38 |
| April 2022 | $70.64 | $82.02 |
| March 2022 | $74.93 | $87 |
| February 2022 | $65.07 | $77.25 |
| January 2022 | $57.42 | $68.17 |
| December 2021 | $54.34 | $64.52 |
| November 2021 | $50.15 | $59.54 |
| October 2021 | $53.30 | $63.74 |
| September 2021 | $51.50 | $61.59 |
| August 2021 | $46.67 | $55.81 |
| July 2021 | $44.90 | $54.05 |
| June 2021 | $43.14 | $51.92 |
| May 2021 | $43.87 | $52.80 |
| April 2021 | $37.60 | $45.57 |
| March 2021 | $35.80 | $43.39 |
| February 2021 | $36.45 | $44.18 |
| January 2021 | $11.63 | $11.63 |
| December 2020 | $1.66 | $1.66 |
| November 2020 | $2.58 | $2.58 |
| October 2020 | $3.72 | $3.72 |
| September 2020 | $4.07 | $4.07 |
| August 2020 | $3.99 | $3.99 |
| July 2020 | $7.90 | $7.90 |
| June 2020 | $4.90 | $4.90 |
| May 2020 | $13.01 | $13.01 |
| April 2020 | $17.50 | $17.50 |
| March 2020 | $0.17 | $0.17 |
| February 2020 | $0.28 | $0.28 |
| January 2020 | $0.51 | $0.51 |
| December 2019 | $0.83 | $0.83 |
| November 2019 | $0.60 | $0.60 |
| October 2019 | $1.34 | $1.34 |
| September 2019 | $1.41 | $1.41 |
| August 2019 | $1.44 | $1.44 |
| July 2019 | $1.81 | $1.81 |
| June 2019 | $1.95 | $1.95 |
| May 2019 | $1.92 | $1.92 |
| April 2019 | $2.91 | $2.91 |
| March 2019 | $3.10 | $3.10 |
| February 2019 | $2.96 | $2.96 |
| January 2019 | $2.85 | $2.85 |
| December 2018 | $2.10 | $2.10 |
| November 2018 | $2.92 | $2.92 |
| October 2018 | $3.51 | $3.51 |
| September 2018 | $4.49 | $4.49 |
| August 2018 | $4.43 | $4.43 |
| July 2018 | $4.72 | $4.72 |
| June 2018 | $5.24 | $5.24 |
| May 2018 | $4.47 | $4.47 |
| April 2018 | $2.97 | $2.97 |
| March 2018 | $3.02 | $3.02 |
| February 2018 | $2.82 | $2.82 |
| January 2018 | $3.50 | $3.50 |
| December 2017 | $3.96 | $3.96 |
| November 2017 | $4.07 | $4.07 |
| October 2017 | $3.90 | $3.90 |
| September 2017 | $4.30 | $4.30 |
| August 2017 | $3.64 | $3.64 |
| July 2017 | $4.96 | $4.96 |
| June 2017 | $4.97 | $4.97 |
| May 2017 | $5.06 | $5.06 |
| April 2017 | $5.26 | $5.26 |
| March 2017 | $5.94 | $5.94 |
| February 2017 | $5.45 | $5.45 |
| January 2017 | $6.45 | $6.45 |
| December 2016 | $7.02 | $7.02 |
| November 2016 | $7 | $7 |
| October 2016 | $5.51 | $5.51 |
| September 2016 | $6.27 | $6.27 |
| August 2016 | $6.35 | $6.35 |
| July 2016 | $5.42 | $5.42 |
| June 2016 | $4.28 | $4.28 |
| May 2016 | $4.29 | $4.29 |
| April 2016 | $6.87 | $6.87 |
| March 2016 | $4.12 | $4.12 |
| February 2016 | $2.61 | $2.61 |
| January 2016 | $3.39 | $3.39 |
| December 2015 | $4.50 | $4.50 |
| November 2015 | $5.27 | $5.27 |
| October 2015 | $7.13 | $7.13 |
| September 2015 | $7.33 | $7.33 |
| August 2015 | $7.81 | $7.81 |
| July 2015 | $8.66 | $8.66 |
| June 2015 | $11.17 | $11.17 |
| May 2015 | $14.11 | $14.11 |
| April 2015 | $15.77 | $15.77 |
| February 2015 | $16.58 | $16.68 |
| February 2010 | $23.18 | $25.14 |
| February 2009 | $13.46 | $14.80 |
| February 2004 | $10.56 | $12.13 |
| February 1999 | $0.60 | $0.71 |
| February 1998 | $5.65 | $6.68 |
| February 1993 | $0.91 | $1.08 |
CHK
Price: $81.46
Dividend Yield: 2.97%
Forward Dividend Yield: 2.82%
Payout Ratio: 75.91%
Dividend Per Share: 2.30 USD
Earnings Per Share: 3.03 USD
P/E Ratio: 26.88
Exchange: NMS
Sector: Energy
Industry: Oil & Gas E&P
Country: United States
Volume: 1.8 million
Ebitda: 375.0 millionMarket Capitalization: 10.7 billion
Average Dividend Frequency: 4