Chord Energy Corporation - Price History
Monthly price history for CHRD (Chord Energy Corporation)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $177.79 | $177.79 |
| March 2024 | $178.24 | $178.24 |
| February 2024 | $161.21 | $162.45 |
| January 2024 | $152.59 | $153.76 |
| December 2023 | $164.96 | $166.23 |
| November 2023 | $160.91 | $162.14 |
| October 2023 | $162.78 | $165.32 |
| September 2023 | $159.58 | $162.07 |
| August 2023 | $159.02 | $161.50 |
| July 2023 | $153.22 | $156.84 |
| June 2023 | $150.24 | $153.80 |
| May 2023 | $136.42 | $143.04 |
| April 2023 | $134.55 | $142.33 |
| March 2023 | $127.24 | $134.60 |
| February 2023 | $124.13 | $134.62 |
| January 2023 | $132.16 | $143.33 |
| December 2022 | $126.14 | $136.81 |
| November 2022 | $140.64 | $152.53 |
| October 2022 | $140.03 | $153.09 |
| September 2022 | $125.11 | $136.77 |
| August 2022 | $129.48 | $141.55 |
| July 2022 | $116.24 | $128.24 |
| June 2022 | $96.67 | $121.65 |
| May 2022 | $126.13 | $158.73 |
| April 2022 | $103.02 | $132.66 |
| March 2022 | $113.61 | $146.30 |
| February 2022 | $100.85 | $132.51 |
| January 2022 | $102.61 | $135.43 |
| December 2021 | $95.46 | $125.99 |
| November 2021 | $90.84 | $119.90 |
| October 2021 | $91 | $120.60 |
| September 2021 | $75.02 | $99.42 |
| August 2021 | $65.34 | $86.59 |
| July 2021 | $68.92 | $91.71 |
| June 2021 | $72.59 | $100.55 |
| May 2021 | $63.97 | $88.61 |
| April 2021 | $55.75 | $77.62 |
| March 2021 | $42.66 | $59.39 |
| February 2021 | $40.58 | $56.86 |
| January 2021 | $26.74 | $37.47 |
| December 2020 | $26.45 | $37.06 |
| November 2020 | $24.41 | $34.20 |
| October 2020 | $0.08 | $0.11 |
| September 2020 | $0.20 | $0.28 |
| August 2020 | $0.40 | $0.56 |
| July 2020 | $0.46 | $0.64 |
| June 2020 | $0.54 | $0.75 |
| May 2020 | $0.33 | $0.46 |
| April 2020 | $0.50 | $0.70 |
| March 2020 | $0.25 | $0.35 |
| February 2020 | $1.17 | $1.64 |
| January 2020 | $1.61 | $2.25 |
| December 2019 | $2.33 | $3.26 |
| November 2019 | $1.67 | $2.34 |
| October 2019 | $1.86 | $2.61 |
| September 2019 | $2.47 | $3.46 |
| August 2019 | $2.23 | $3.12 |
| July 2019 | $3.48 | $4.87 |
| June 2019 | $4.06 | $5.68 |
| May 2019 | $3.72 | $5.20 |
| April 2019 | $4.36 | $6.10 |
| March 2019 | $4.32 | $6.04 |
| February 2019 | $3.99 | $5.59 |
| January 2019 | $4.30 | $6.02 |
| December 2018 | $3.95 | $5.53 |
| November 2018 | $5.10 | $7.14 |
| October 2018 | $7.19 | $10.06 |
| September 2018 | $10.13 | $14.18 |
| August 2018 | $9.62 | $13.46 |
| July 2018 | $8.73 | $12.22 |
| June 2018 | $9.27 | $12.97 |
| May 2018 | $9.31 | $13.03 |
| April 2018 | $7.88 | $11.03 |
| March 2018 | $5.79 | $8.10 |
| February 2018 | $5.63 | $7.88 |
| January 2018 | $6.19 | $8.66 |
| December 2017 | $6.01 | $8.41 |
| November 2017 | $7.31 | $10.23 |
| October 2017 | $6.75 | $9.45 |
| September 2017 | $6.52 | $9.12 |
| August 2017 | $5.22 | $7.30 |
| July 2017 | $5.56 | $7.78 |
| June 2017 | $5.75 | $8.05 |
| May 2017 | $6.97 | $9.76 |
| April 2017 | $8.53 | $11.94 |
| March 2017 | $10.19 | $14.26 |
| February 2017 | $10.12 | $14.16 |
| January 2017 | $10.10 | $14.14 |
| December 2016 | $10.82 | $15.14 |
| November 2016 | $10.70 | $14.97 |
| October 2016 | $7.49 | $10.49 |
| September 2016 | $8.19 | $11.47 |
| August 2016 | $6.77 | $9.48 |
| July 2016 | $5.43 | $7.60 |
| June 2016 | $6.67 | $9.34 |
| May 2016 | $7.17 | $10.04 |
| April 2016 | $6.92 | $9.69 |
| March 2016 | $5.20 | $7.28 |
| February 2016 | $3.85 | $5.39 |
| January 2016 | $3.82 | $5.35 |
| December 2015 | $5.26 | $7.37 |
| November 2015 | $8.21 | $11.49 |
| October 2015 | $8.31 | $11.63 |
| September 2015 | $6.20 | $8.68 |
| August 2015 | $7.97 | $11.16 |
| July 2015 | $6.88 | $9.63 |
| June 2015 | $11.32 | $15.85 |
| May 2015 | $12.13 | $16.98 |
| April 2015 | $12.82 | $17.94 |
| March 2015 | $10.16 | $14.22 |
| February 2015 | $10.24 | $14.33 |
| January 2015 | $9.60 | $13.44 |
| December 2014 | $11.82 | $16.54 |
| November 2014 | $13.13 | $18.38 |
| October 2014 | $21.40 | $29.96 |
| September 2014 | $29.87 | $41.81 |
| August 2014 | $35.14 | $49.19 |
| July 2014 | $38.18 | $53.45 |
| June 2014 | $39.93 | $55.89 |
| May 2014 | $35.36 | $49.50 |
| April 2014 | $33.23 | $46.51 |
| March 2014 | $29.81 | $41.73 |
| February 2014 | $31.13 | $43.57 |
| January 2014 | $29.87 | $41.81 |
| December 2013 | $33.56 | $46.97 |
| November 2013 | $32.96 | $46.13 |
| October 2013 | $38.04 | $53.25 |
| September 2013 | $35.10 | $49.13 |
| August 2013 | $28 | $39.20 |
| July 2013 | $30.03 | $42.04 |
| June 2013 | $27.77 | $38.87 |
| May 2013 | $26.55 | $37.16 |
| April 2013 | $24.45 | $34.23 |
| March 2013 | $27.20 | $38.07 |
| February 2013 | $26.22 | $36.70 |
| January 2013 | $25.63 | $35.88 |
| December 2012 | $22.72 | $31.80 |
| November 2012 | $21.59 | $30.22 |
| October 2012 | $20.98 | $29.37 |
| September 2012 | $21.05 | $29.47 |
| August 2012 | $20.95 | $29.33 |
| July 2012 | $18.70 | $26.18 |
| June 2012 | $17.27 | $24.18 |
| May 2012 | $18.35 | $25.69 |
| April 2012 | $23.62 | $33.07 |
| March 2012 | $22.02 | $30.83 |
| February 2012 | $22.91 | $32.07 |
| January 2012 | $24.10 | $33.74 |
| December 2011 | $20.78 | $29.09 |
| November 2011 | $21.77 | $30.47 |
| October 2011 | $20.96 | $29.34 |
| September 2011 | $15.95 | $22.33 |
| August 2011 | $19 | $26.60 |
| July 2011 | $21.10 | $29.54 |
| June 2011 | $21.20 | $29.68 |
| May 2011 | $21.61 | $30.25 |
| April 2011 | $21.95 | $30.73 |
| March 2011 | $22.59 | $31.62 |
| February 2011 | $24.66 | $34.52 |
| January 2011 | $22.84 | $31.97 |
| December 2010 | $19.38 | $27.12 |
| November 2010 | $18.13 | $25.38 |
| October 2010 | $15.20 | $21.27 |
| September 2010 | $13.84 | $19.37 |
| August 2010 | $11.77 | $16.47 |
| July 2010 | $12.29 | $17.20 |
| June 2010 | $10.36 | $14.50 |
CHRD
Price: $185.58
52 week price:
Dividend Yield: 0.06%
5-year range yield:
Forward Dividend Yield: 7.01%
Payout Ratio: 54.46%
Payout Ratio Range:
Dividend Per Share: 13.00 USD
Earnings Per Share: 23.50 USD
P/E Ratio: 6.54
Exchange: NMS
Sector: Energy
Industry: Oil & Gas E&P
Volume: 415400
Market Capitalization: 7.8 billion
Average Dividend Frequency: 5
Years Paying Dividends: 4