Chord Energy Corporation ( CHRD) - Price History
Monthly price history for CHRD (Chord Energy Corporation)
| Date | Adjusted price | Real price |
|---|---|---|
| October 2026 | $135.29 | $135.29 |
| September 2026 | $134.07 | $134.07 |
| August 2026 | $147.11 | $147.11 |
| July 2026 | $139.14 | $140.38 |
| June 2026 | $113.30 | $114.30 |
| May 2026 | $130.71 | $131.87 |
| April 2026 | $143.07 | $145.60 |
| March 2026 | $139.70 | $142.18 |
| February 2026 | $105.38 | $108.37 |
| January 2026 | $97.47 | $100.24 |
| December 2025 | $90.14 | $92.70 |
| November 2025 | $91.27 | $93.86 |
| October 2025 | $86.97 | $90.72 |
| September 2025 | $95.26 | $99.37 |
| August 2025 | $105.34 | $109.89 |
| July 2025 | $104.43 | $110.33 |
| June 2025 | $91.67 | $96.85 |
| May 2025 | $85.18 | $90 |
| April 2025 | $84.23 | $90.23 |
| March 2025 | $105.22 | $112.72 |
| February 2025 | $105.36 | $114.30 |
| January 2025 | $103.66 | $112.45 |
| December 2024 | $107.78 | $116.92 |
| November 2024 | $117.55 | $127.52 |
| October 2024 | $114.02 | $125.10 |
| September 2024 | $118.70 | $130.23 |
| August 2024 | $135.29 | $148.43 |
| July 2024 | $153.83 | $171.66 |
| June 2024 | $150.27 | $167.68 |
| May 2024 | $166.15 | $185.41 |
| April 2024 | $156.04 | $176.98 |
| March 2024 | $157.15 | $178.24 |
| February 2024 | $140.39 | $162.45 |
| January 2024 | $132.88 | $153.76 |
| December 2023 | $143.66 | $166.23 |
| November 2023 | $140.12 | $162.14 |
| October 2023 | $140.64 | $165.32 |
| September 2023 | $137.88 | $162.07 |
| August 2023 | $137.40 | $161.50 |
| July 2023 | $132.28 | $156.84 |
| June 2023 | $129.72 | $153.80 |
| May 2023 | $117.78 | $143.04 |
| April 2023 | $114.56 | $142.33 |
| March 2023 | $108.33 | $134.60 |
| February 2023 | $104.74 | $134.62 |
| January 2023 | $111.51 | $143.33 |
| December 2022 | $106.44 | $136.81 |
| November 2022 | $118.67 | $152.53 |
| October 2022 | $116.33 | $153.09 |
| September 2022 | $103.92 | $136.77 |
| August 2022 | $107.56 | $141.55 |
| July 2022 | $96.56 | $128.24 |
| June 2022 | $80.30 | $121.65 |
| May 2022 | $104.78 | $158.73 |
| April 2022 | $85.58 | $132.66 |
| March 2022 | $94.37 | $146.30 |
| February 2022 | $83.78 | $132.51 |
| January 2022 | $85.24 | $135.43 |
| December 2021 | $79.30 | $125.99 |
| November 2021 | $75.46 | $119.90 |
| October 2021 | $75.60 | $120.60 |
| September 2021 | $62.32 | $99.42 |
| August 2021 | $54.28 | $86.59 |
| July 2021 | $57.25 | $91.71 |
| June 2021 | $60.30 | $100.55 |
| May 2021 | $53.14 | $88.61 |
| April 2021 | $46.31 | $77.62 |
| March 2021 | $35.43 | $59.39 |
| February 2021 | $33.71 | $56.86 |
| January 2021 | $22.21 | $37.47 |
| December 2020 | $21.97 | $37.06 |
| November 2020 | $20.27 | $34.20 |
| October 2020 | $0.06 | $0.11 |
| September 2020 | $0.17 | $0.28 |
| August 2020 | $0.33 | $0.56 |
| July 2020 | $0.38 | $0.64 |
| June 2020 | $0.44 | $0.75 |
| May 2020 | $0.27 | $0.46 |
| April 2020 | $0.42 | $0.70 |
| March 2020 | $0.21 | $0.35 |
| February 2020 | $0.97 | $1.64 |
| January 2020 | $1.33 | $2.25 |
| December 2019 | $1.93 | $3.26 |
| November 2019 | $1.39 | $2.34 |
| October 2019 | $1.55 | $2.61 |
| September 2019 | $2.05 | $3.46 |
| August 2019 | $1.85 | $3.12 |
| July 2019 | $2.89 | $4.87 |
| June 2019 | $3.37 | $5.68 |
| May 2019 | $3.08 | $5.20 |
| April 2019 | $3.62 | $6.10 |
| March 2019 | $3.58 | $6.04 |
| February 2019 | $3.31 | $5.59 |
| January 2019 | $3.57 | $6.02 |
| December 2018 | $3.28 | $5.53 |
| November 2018 | $4.23 | $7.14 |
| October 2018 | $5.96 | $10.06 |
| September 2018 | $8.41 | $14.18 |
| August 2018 | $7.98 | $13.46 |
| July 2018 | $7.24 | $12.22 |
| June 2018 | $7.69 | $12.97 |
| May 2018 | $7.72 | $13.03 |
| April 2018 | $6.54 | $11.03 |
| March 2018 | $4.80 | $8.10 |
| February 2018 | $4.67 | $7.88 |
| January 2018 | $5.13 | $8.66 |
| December 2017 | $4.99 | $8.41 |
| November 2017 | $6.06 | $10.23 |
| October 2017 | $5.60 | $9.45 |
| September 2017 | $5.41 | $9.12 |
| August 2017 | $4.33 | $7.30 |
| July 2017 | $4.61 | $7.78 |
| June 2017 | $4.77 | $8.05 |
| May 2017 | $5.79 | $9.76 |
| April 2017 | $7.08 | $11.94 |
| March 2017 | $8.45 | $14.26 |
| February 2017 | $8.39 | $14.16 |
| January 2017 | $8.38 | $14.14 |
| December 2016 | $8.98 | $15.14 |
| November 2016 | $8.87 | $14.97 |
| October 2016 | $6.22 | $10.49 |
| September 2016 | $6.80 | $11.47 |
| August 2016 | $5.62 | $9.48 |
| July 2016 | $4.50 | $7.60 |
| June 2016 | $5.54 | $9.34 |
| May 2016 | $5.95 | $10.04 |
| April 2016 | $5.74 | $9.69 |
| March 2016 | $4.32 | $7.28 |
| February 2016 | $3.20 | $5.39 |
| January 2016 | $3.17 | $5.35 |
| December 2015 | $4.37 | $7.37 |
| November 2015 | $6.81 | $11.49 |
| October 2015 | $6.89 | $11.63 |
| September 2015 | $5.15 | $8.68 |
| August 2015 | $6.62 | $11.16 |
| July 2015 | $5.71 | $9.63 |
| June 2015 | $9.40 | $15.85 |
| May 2015 | $10.07 | $16.98 |
| April 2015 | $10.64 | $17.94 |
| March 2015 | $8.43 | $14.22 |
| February 2015 | $8.50 | $14.33 |
| January 2015 | $7.97 | $13.44 |
| December 2014 | $9.80 | $16.54 |
| November 2014 | $10.90 | $18.38 |
| October 2014 | $17.76 | $29.96 |
| September 2014 | $24.79 | $41.81 |
| August 2014 | $29.16 | $49.19 |
| July 2014 | $31.69 | $53.45 |
| June 2014 | $33.13 | $55.89 |
| May 2014 | $29.34 | $49.50 |
| April 2014 | $27.57 | $46.51 |
| March 2014 | $24.74 | $41.73 |
| February 2014 | $25.83 | $43.57 |
| January 2014 | $24.79 | $41.81 |
| December 2013 | $27.84 | $46.97 |
| November 2013 | $27.35 | $46.13 |
| October 2013 | $31.57 | $53.25 |
| September 2013 | $29.12 | $49.13 |
| August 2013 | $23.24 | $39.20 |
| July 2013 | $24.92 | $42.04 |
| June 2013 | $23.04 | $38.87 |
| May 2013 | $22.03 | $37.16 |
| April 2013 | $20.29 | $34.23 |
| March 2013 | $22.57 | $38.07 |
| February 2013 | $21.76 | $36.70 |
| January 2013 | $21.27 | $35.88 |
| December 2012 | $18.85 | $31.80 |
| November 2012 | $17.92 | $30.22 |
| October 2012 | $17.41 | $29.37 |
| September 2012 | $17.47 | $29.47 |
| August 2012 | $17.39 | $29.33 |
| July 2012 | $15.52 | $26.18 |
| June 2012 | $14.33 | $24.18 |
| May 2012 | $15.23 | $25.69 |
| April 2012 | $19.60 | $33.07 |
| March 2012 | $18.28 | $30.83 |
| February 2012 | $19.01 | $32.07 |
| January 2012 | $20 | $33.74 |
| December 2011 | $17.24 | $29.09 |
| November 2011 | $18.06 | $30.47 |
| October 2011 | $17.39 | $29.34 |
| September 2011 | $13.24 | $22.33 |
| August 2011 | $15.77 | $26.60 |
| July 2011 | $17.51 | $29.54 |
| June 2011 | $17.60 | $29.68 |
| May 2011 | $17.93 | $30.25 |
| April 2011 | $18.22 | $30.73 |
| March 2011 | $18.74 | $31.62 |
| February 2011 | $20.46 | $34.52 |
| January 2011 | $18.95 | $31.97 |
| December 2010 | $16.08 | $27.12 |
| November 2010 | $15.05 | $25.38 |
| October 2010 | $12.61 | $21.27 |
| September 2010 | $11.48 | $19.37 |
| August 2010 | $9.76 | $16.47 |
| July 2010 | $10.20 | $17.20 |
| June 2010 | $8.60 | $14.50 |
CHRD
Price: $135.29
52 week price:
Dividend Yield: 3.80%
5-year range yield:
Forward Dividend Yield: 3.78%
Payout Ratio: 24.73%
Payout Ratio Range:
Dividend Per Share: 5.20 USD
Earnings Per Share: 14.79 USD
P/E Ratio: 9.41
Exchange: NMS
Sector: Energy
Industry: Oil & Gas E&P
Country: United States
Volume: 415400
Market Capitalization: 7.7 billion
Average Dividend Frequency: 4
Years Paying Dividends: 6
DGR3: 30.00%