Chord Energy Corporation ( CHRD) - Price History
Monthly price history for CHRD (Chord Energy Corporation)
| Date | Adjusted price | Real price |
|---|---|---|
| July 2026 | $128.80 | $128.80 |
| June 2026 | $114.30 | $114.30 |
| May 2026 | $131.87 | $131.87 |
| April 2026 | $144.34 | $145.60 |
| March 2026 | $140.94 | $142.18 |
| February 2026 | $106.31 | $108.37 |
| January 2026 | $98.33 | $100.24 |
| December 2025 | $90.94 | $92.70 |
| November 2025 | $92.08 | $93.86 |
| October 2025 | $87.74 | $90.72 |
| September 2025 | $96.10 | $99.37 |
| August 2025 | $106.28 | $109.89 |
| July 2025 | $105.35 | $110.33 |
| June 2025 | $92.48 | $96.85 |
| May 2025 | $85.94 | $90 |
| April 2025 | $84.98 | $90.23 |
| March 2025 | $106.16 | $112.72 |
| February 2025 | $106.30 | $114.30 |
| January 2025 | $104.58 | $112.45 |
| December 2024 | $108.74 | $116.92 |
| November 2024 | $118.59 | $127.52 |
| October 2024 | $115.03 | $125.10 |
| September 2024 | $119.75 | $130.23 |
| August 2024 | $136.49 | $148.43 |
| July 2024 | $155.20 | $171.66 |
| June 2024 | $151.60 | $167.68 |
| May 2024 | $167.63 | $185.41 |
| April 2024 | $157.42 | $176.98 |
| March 2024 | $158.54 | $178.24 |
| February 2024 | $141.64 | $162.45 |
| January 2024 | $134.06 | $153.76 |
| December 2023 | $144.93 | $166.23 |
| November 2023 | $141.37 | $162.14 |
| October 2023 | $141.89 | $165.32 |
| September 2023 | $139.10 | $162.07 |
| August 2023 | $138.61 | $161.50 |
| July 2023 | $133.46 | $156.84 |
| June 2023 | $130.87 | $153.80 |
| May 2023 | $118.83 | $143.04 |
| April 2023 | $115.57 | $142.33 |
| March 2023 | $109.29 | $134.60 |
| February 2023 | $105.67 | $134.62 |
| January 2023 | $112.50 | $143.33 |
| December 2022 | $107.38 | $136.81 |
| November 2022 | $119.72 | $152.53 |
| October 2022 | $117.36 | $153.09 |
| September 2022 | $104.85 | $136.77 |
| August 2022 | $108.51 | $141.55 |
| July 2022 | $97.41 | $128.24 |
| June 2022 | $81.01 | $121.65 |
| May 2022 | $105.71 | $158.73 |
| April 2022 | $86.33 | $132.66 |
| March 2022 | $95.21 | $146.30 |
| February 2022 | $84.52 | $132.51 |
| January 2022 | $85.99 | $135.43 |
| December 2021 | $80 | $125.99 |
| November 2021 | $76.13 | $119.90 |
| October 2021 | $76.27 | $120.60 |
| September 2021 | $62.87 | $99.42 |
| August 2021 | $54.76 | $86.59 |
| July 2021 | $57.76 | $91.71 |
| June 2021 | $60.83 | $100.55 |
| May 2021 | $53.61 | $88.61 |
| April 2021 | $46.72 | $77.62 |
| March 2021 | $35.75 | $59.39 |
| February 2021 | $34.01 | $56.86 |
| January 2021 | $22.41 | $37.47 |
| December 2020 | $22.16 | $37.06 |
| November 2020 | $20.45 | $34.20 |
| October 2020 | $0.07 | $0.11 |
| September 2020 | $0.17 | $0.28 |
| August 2020 | $0.34 | $0.56 |
| July 2020 | $0.38 | $0.64 |
| June 2020 | $0.45 | $0.75 |
| May 2020 | $0.28 | $0.46 |
| April 2020 | $0.42 | $0.70 |
| March 2020 | $0.21 | $0.35 |
| February 2020 | $0.98 | $1.64 |
| January 2020 | $1.35 | $2.25 |
| December 2019 | $1.95 | $3.26 |
| November 2019 | $1.40 | $2.34 |
| October 2019 | $1.56 | $2.61 |
| September 2019 | $2.07 | $3.46 |
| August 2019 | $1.87 | $3.12 |
| July 2019 | $2.91 | $4.87 |
| June 2019 | $3.40 | $5.68 |
| May 2019 | $3.11 | $5.20 |
| April 2019 | $3.65 | $6.10 |
| March 2019 | $3.61 | $6.04 |
| February 2019 | $3.34 | $5.59 |
| January 2019 | $3.60 | $6.02 |
| December 2018 | $3.31 | $5.53 |
| November 2018 | $4.27 | $7.14 |
| October 2018 | $6.02 | $10.06 |
| September 2018 | $8.48 | $14.18 |
| August 2018 | $8.05 | $13.46 |
| July 2018 | $7.31 | $12.22 |
| June 2018 | $7.76 | $12.97 |
| May 2018 | $7.79 | $13.03 |
| April 2018 | $6.60 | $11.03 |
| March 2018 | $4.84 | $8.10 |
| February 2018 | $4.71 | $7.88 |
| January 2018 | $5.18 | $8.66 |
| December 2017 | $5.03 | $8.41 |
| November 2017 | $6.12 | $10.23 |
| October 2017 | $5.65 | $9.45 |
| September 2017 | $5.46 | $9.12 |
| August 2017 | $4.37 | $7.30 |
| July 2017 | $4.65 | $7.78 |
| June 2017 | $4.81 | $8.05 |
| May 2017 | $5.84 | $9.76 |
| April 2017 | $7.14 | $11.94 |
| March 2017 | $8.53 | $14.26 |
| February 2017 | $8.47 | $14.16 |
| January 2017 | $8.46 | $14.14 |
| December 2016 | $9.06 | $15.14 |
| November 2016 | $8.95 | $14.97 |
| October 2016 | $6.27 | $10.49 |
| September 2016 | $6.86 | $11.47 |
| August 2016 | $5.67 | $9.48 |
| July 2016 | $4.54 | $7.60 |
| June 2016 | $5.59 | $9.34 |
| May 2016 | $6 | $10.04 |
| April 2016 | $5.80 | $9.69 |
| March 2016 | $4.35 | $7.28 |
| February 2016 | $3.22 | $5.39 |
| January 2016 | $3.20 | $5.35 |
| December 2015 | $4.41 | $7.37 |
| November 2015 | $6.87 | $11.49 |
| October 2015 | $6.96 | $11.63 |
| September 2015 | $5.19 | $8.68 |
| August 2015 | $6.68 | $11.16 |
| July 2015 | $5.76 | $9.63 |
| June 2015 | $9.48 | $15.85 |
| May 2015 | $10.16 | $16.98 |
| April 2015 | $10.73 | $17.94 |
| March 2015 | $8.50 | $14.22 |
| February 2015 | $8.57 | $14.33 |
| January 2015 | $8.04 | $13.44 |
| December 2014 | $9.89 | $16.54 |
| November 2014 | $10.99 | $18.38 |
| October 2014 | $17.92 | $29.96 |
| September 2014 | $25.01 | $41.81 |
| August 2014 | $29.42 | $49.19 |
| July 2014 | $31.97 | $53.45 |
| June 2014 | $33.43 | $55.89 |
| May 2014 | $29.60 | $49.50 |
| April 2014 | $27.82 | $46.51 |
| March 2014 | $24.96 | $41.73 |
| February 2014 | $26.06 | $43.57 |
| January 2014 | $25.01 | $41.81 |
| December 2013 | $28.09 | $46.97 |
| November 2013 | $27.59 | $46.13 |
| October 2013 | $31.85 | $53.25 |
| September 2013 | $29.38 | $49.13 |
| August 2013 | $23.44 | $39.20 |
| July 2013 | $25.14 | $42.04 |
| June 2013 | $23.25 | $38.87 |
| May 2013 | $22.22 | $37.16 |
| April 2013 | $20.47 | $34.23 |
| March 2013 | $22.77 | $38.07 |
| February 2013 | $21.95 | $36.70 |
| January 2013 | $21.46 | $35.88 |
| December 2012 | $19.02 | $31.80 |
| November 2012 | $18.07 | $30.22 |
| October 2012 | $17.57 | $29.37 |
| September 2012 | $17.62 | $29.47 |
| August 2012 | $17.54 | $29.33 |
| July 2012 | $15.66 | $26.18 |
| June 2012 | $14.46 | $24.18 |
| May 2012 | $15.36 | $25.69 |
| April 2012 | $19.78 | $33.07 |
| March 2012 | $18.44 | $30.83 |
| February 2012 | $19.18 | $32.07 |
| January 2012 | $20.18 | $33.74 |
| December 2011 | $17.40 | $29.09 |
| November 2011 | $18.22 | $30.47 |
| October 2011 | $17.55 | $29.34 |
| September 2011 | $13.36 | $22.33 |
| August 2011 | $15.91 | $26.60 |
| July 2011 | $17.67 | $29.54 |
| June 2011 | $17.75 | $29.68 |
| May 2011 | $18.09 | $30.25 |
| April 2011 | $18.38 | $30.73 |
| March 2011 | $18.91 | $31.62 |
| February 2011 | $20.65 | $34.52 |
| January 2011 | $19.12 | $31.97 |
| December 2010 | $16.22 | $27.12 |
| November 2010 | $15.18 | $25.38 |
| October 2010 | $12.72 | $21.27 |
| September 2010 | $11.58 | $19.37 |
| August 2010 | $9.85 | $16.47 |
| July 2010 | $10.29 | $17.20 |
| June 2010 | $8.67 | $14.50 |
CHRD
Price: $128.80
52 week price:
Dividend Yield: 4.59%
5-year range yield:
Forward Dividend Yield: 4.04%
Payout Ratio: 24.73%
Payout Ratio Range:
Dividend Per Share: 5.20 USD
Earnings Per Share: -1.04 USD
Exchange: NMS
Sector: Energy
Industry: Oil & Gas E&P
Country: United States
Volume: 415400
Market Capitalization: 6.4 billion
Average Dividend Frequency: 4
Years Paying Dividends: 6
DGR3: 30.00%