Chesapeake Energy Corporation - Price History
Monthly price history for CHK (Chesapeake Energy Corporation)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $89.75 | $89.75 |
| March 2024 | $88.83 | $88.83 |
| February 2024 | $82.21 | $82.78 |
| January 2024 | $76.58 | $77.11 |
| December 2023 | $76.41 | $76.94 |
| November 2023 | $79.75 | $80.31 |
| October 2023 | $84.88 | $86.08 |
| September 2023 | $85.03 | $86.23 |
| August 2023 | $86.98 | $88.21 |
| July 2023 | $82.59 | $84.34 |
| June 2023 | $81.94 | $83.68 |
| May 2023 | $73.69 | $75.25 |
| April 2023 | $79.77 | $82.68 |
| March 2023 | $73.36 | $76.04 |
| February 2023 | $76.77 | $80.81 |
| January 2023 | $82.38 | $86.72 |
| December 2022 | $89.65 | $94.37 |
| November 2022 | $98.32 | $103.50 |
| October 2022 | $94.14 | $102.27 |
| September 2022 | $86.72 | $94.21 |
| August 2022 | $92.50 | $100.49 |
| July 2022 | $84.59 | $94.17 |
| June 2022 | $72.85 | $81.10 |
| May 2022 | $87.47 | $97.38 |
| April 2022 | $71.77 | $82.02 |
| March 2022 | $76.12 | $87 |
| February 2022 | $66.10 | $77.25 |
| January 2022 | $58.34 | $68.17 |
| December 2021 | $55.21 | $64.52 |
| November 2021 | $50.95 | $59.54 |
| October 2021 | $54.15 | $63.74 |
| September 2021 | $52.33 | $61.59 |
| August 2021 | $47.42 | $55.81 |
| July 2021 | $45.62 | $54.05 |
| June 2021 | $43.82 | $51.92 |
| May 2021 | $44.57 | $52.80 |
| April 2021 | $38.20 | $45.57 |
| March 2021 | $36.37 | $43.39 |
| February 2021 | $37.04 | $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 |
| December 2012 | - | $15.72 |
| November 2012 | - | $16.11 |
| October 2012 | - | $19.16 |
| September 2012 | - | $17.85 |
| August 2012 | - | $18.30 |
| July 2012 | - | $17.80 |
| June 2012 | - | $17.59 |
| May 2012 | - | $15.99 |
| April 2012 | - | $17.44 |
| March 2012 | - | $21.92 |
| February 2012 | - | $23.65 |
| January 2012 | - | $19.99 |
| December 2011 | - | $21.08 |
| November 2011 | - | $23.97 |
| October 2011 | - | $26.60 |
| September 2011 | - | $24.17 |
| August 2011 | - | $30.64 |
| July 2011 | - | $32.49 |
| June 2011 | - | $28.08 |
| May 2011 | - | $29.64 |
| April 2011 | - | $31.85 |
| March 2011 | - | $31.71 |
| February 2011 | - | $33.68 |
| January 2011 | - | $27.93 |
| December 2010 | - | $24.51 |
| November 2010 | - | $19.98 |
| October 2010 | - | $20.51 |
| September 2010 | - | $21.42 |
| August 2010 | - | $19.56 |
| July 2010 | - | $19.89 |
| June 2010 | - | $19.82 |
| May 2010 | - | $21.13 |
| April 2010 | - | $22.51 |
| March 2010 | - | $22.36 |
| February 2010 | $23.18 | $25.14 |
| January 2010 | - | $23.44 |
| December 2009 | - | $24.48 |
| November 2009 | - | $22.63 |
| October 2009 | - | $23.17 |
| September 2009 | - | $26.86 |
| August 2009 | - | $21.60 |
| July 2009 | - | $20.28 |
| June 2009 | - | $18.76 |
| May 2009 | - | $21.43 |
| April 2009 | - | $18.64 |
| March 2009 | - | $16.14 |
| February 2009 | $13.46 | $14.80 |
| January 2009 | - | $14.95 |
| December 2008 | - | $15.29 |
| November 2008 | - | $16.25 |
| October 2008 | - | $20.78 |
| September 2008 | - | $33.92 |
| August 2008 | - | $45.78 |
| July 2008 | - | $47.44 |
| June 2008 | - | $62.39 |
| May 2008 | - | $51.81 |
| April 2008 | - | $48.90 |
| March 2008 | - | $43.65 |
| February 2008 | - | $42.77 |
| January 2008 | - | $35.15 |
| December 2007 | - | $37.08 |
| November 2007 | - | $35.80 |
| October 2007 | - | $37.34 |
| September 2007 | - | $33.76 |
| August 2007 | - | $30.51 |
| July 2007 | - | $32.20 |
| June 2007 | - | $32.73 |
| May 2007 | - | $32.97 |
| April 2007 | - | $31.92 |
| March 2007 | - | $29.21 |
| February 2007 | - | $28.79 |
| January 2007 | - | $28.01 |
| December 2006 | - | $27.48 |
| November 2006 | - | $32.19 |
| October 2006 | - | $30.68 |
| September 2006 | - | $27.41 |
| August 2006 | - | $29.86 |
| July 2006 | - | $31.12 |
| June 2006 | - | $28.61 |
| May 2006 | - | $28.93 |
| April 2006 | - | $29.97 |
| March 2006 | - | $29.71 |
| February 2006 | - | $28.08 |
| January 2006 | - | $33.14 |
| December 2005 | - | $30.01 |
| November 2005 | - | $27.38 |
| October 2005 | - | $30.36 |
| September 2005 | - | $36.18 |
| August 2005 | - | $29.90 |
| July 2005 | - | $24.70 |
| June 2005 | - | $21.57 |
| May 2005 | - | $19.36 |
| April 2005 | - | $18.20 |
| March 2005 | - | $20.75 |
| February 2005 | - | $20.52 |
| January 2005 | - | $16.62 |
| December 2004 | - | $15.61 |
| November 2004 | - | $17.03 |
| October 2004 | - | $15.21 |
| September 2004 | - | $14.97 |
| August 2004 | - | $13.37 |
| July 2004 | - | $14.52 |
| June 2004 | - | $13.92 |
| May 2004 | - | $12.49 |
| April 2004 | - | $13.01 |
| March 2004 | - | $12.67 |
| February 2004 | $10.56 | $12.13 |
| January 2004 | - | $11.79 |
| December 2003 | - | $12.84 |
| November 2003 | - | $11.54 |
| October 2003 | - | $11.28 |
| September 2003 | - | $10.20 |
| August 2003 | - | $10.25 |
| July 2003 | - | $9.05 |
| June 2003 | - | $9.55 |
| May 2003 | - | $9.66 |
| April 2003 | - | $7.73 |
| March 2003 | - | $7.43 |
| February 2003 | - | $7.68 |
| January 2003 | - | $7.66 |
| December 2002 | - | $7.51 |
| November 2002 | - | $6.55 |
| October 2002 | - | $6.60 |
| September 2002 | - | $6.24 |
| August 2002 | - | $5.53 |
| July 2002 | - | $5.30 |
| June 2002 | - | $6.81 |
| May 2002 | - | $7.11 |
| April 2002 | - | $8.09 |
| March 2002 | - | $7.36 |
| February 2002 | - | $5.96 |
| January 2002 | - | $5.57 |
| December 2001 | - | $6.25 |
| November 2001 | - | $6.05 |
| October 2001 | - | $6.86 |
| September 2001 | - | $5.34 |
| August 2001 | - | $5.64 |
| July 2001 | - | $6.11 |
| June 2001 | - | $6.43 |
| May 2001 | - | $7.80 |
| April 2001 | - | $7.85 |
| March 2001 | - | $8.37 |
| February 2001 | - | $8.63 |
| January 2001 | - | $8.15 |
| December 2000 | - | $9.58 |
| November 2000 | - | $5.50 |
| October 2000 | - | $5.32 |
| September 2000 | - | $6.80 |
| August 2000 | - | $7.21 |
| July 2000 | - | $5.44 |
| June 2000 | - | $7.45 |
| May 2000 | - | $5.44 |
| April 2000 | - | $3.55 |
| March 2000 | - | $3.07 |
| February 2000 | - | $2.78 |
| January 2000 | - | $2.36 |
| December 1999 | - | $2.25 |
| November 1999 | - | $2.84 |
| October 1999 | - | $3.43 |
| September 1999 | - | $3.67 |
| August 1999 | - | $3.07 |
| July 1999 | - | $3.61 |
| June 1999 | - | $2.78 |
| May 1999 | - | $2.01 |
| April 1999 | - | $2.19 |
| March 1999 | - | $1.30 |
| February 1999 | $0.60 | $0.71 |
| January 1999 | - | $0.77 |
| December 1998 | - | $0.89 |
| November 1998 | - | $1.36 |
| October 1998 | - | $1.83 |
| September 1998 | - | $1.12 |
| August 1998 | - | $1.48 |
| July 1998 | - | $2.42 |
| June 1998 | - | $3.78 |
| May 1998 | - | $4.08 |
| April 1998 | - | $4.85 |
| March 1998 | - | $5.62 |
| February 1998 | $5.65 | $6.68 |
| January 1998 | - | $5.44 |
| December 1997 | - | $7.15 |
| November 1997 | - | $7.27 |
| October 1997 | - | $9.28 |
| September 1997 | - | $10.76 |
| August 1997 | - | $8.10 |
| July 1997 | - | $7.45 |
| June 1997 | - | $9.40 |
| May 1997 | - | $13.36 |
| April 1997 | - | $14.31 |
| March 1997 | - | $19.75 |
| February 1997 | - | $19.63 |
| January 1997 | - | $22.58 |
| December 1996 | - | $26.31 |
| November 1996 | - | $30.92 |
| October 1996 | - | $27.61 |
| September 1996 | - | $29.62 |
| August 1996 | - | $25.42 |
| July 1996 | - | $23.47 |
| June 1996 | - | $28.34 |
| May 1996 | - | $24.20 |
| April 1996 | - | $22.31 |
| March 1996 | - | $14.58 |
| February 1996 | - | $13.05 |
| January 1996 | - | $14.58 |
| December 1995 | - | $10.48 |
| November 1995 | - | $8.93 |
| October 1995 | - | $6.15 |
| September 1995 | - | $6.65 |
| August 1995 | - | $5.36 |
| July 1995 | - | $4.81 |
| June 1995 | - | $5.41 |
| May 1995 | - | $5.70 |
| April 1995 | - | $5.10 |
| March 1995 | - | $4.47 |
| February 1995 | - | $3.31 |
| January 1995 | - | $2.58 |
| December 1994 | - | $3.31 |
| November 1994 | - | $3.10 |
| October 1994 | - | $2.44 |
| September 1994 | - | $2.23 |
| August 1994 | - | $1.68 |
| July 1994 | - | $1.06 |
| June 1994 | - | $0.81 |
| May 1994 | - | $0.81 |
| April 1994 | - | $0.60 |
| March 1994 | - | $0.66 |
| February 1994 | - | $0.55 |
| January 1994 | - | $0.71 |
| December 1993 | - | $0.50 |
| November 1993 | - | $0.71 |
| October 1993 | - | $0.64 |
| September 1993 | - | $0.67 |
| August 1993 | - | $1.16 |
| July 1993 | - | $1.12 |
| June 1993 | - | $1.13 |
| May 1993 | - | $1.13 |
| April 1993 | - | $1.16 |
| March 1993 | - | $1.29 |
| February 1993 | $0.91 | $1.08 |
CHK
Price: $87.51
52 week price:
Dividend Yield: 0.04%
5-year range yield:
Forward Dividend Yield: 2.63%
Payout Ratio: 6.23%
Payout Ratio Range:
Dividend Per Share: 2.30 USD
Earnings Per Share: 16.92 USD
P/E Ratio: 2.04
Exchange: NMS
Sector: Energy
Industry: Oil & Gas E&P
Volume: 1.8 million
Ebitda: 375.0 millionMarket Capitalization: 11.7 billion
Average Dividend Frequency: 4
Years Paying Dividends: 4