Loading live market data…

Chord Energy Corporation

NASDAQ:CHRD

$121.99 USD

-$0.37 (-0.3%)

Volume
580.95K
Average Volume
802.48K
Market Capitalization
$6.87B
P/E Ratio
-116.18
Dividend Yield
4.26%
Price Target
$152.00
Year High
$151.95
Year Low
$84.25
Day High
—
Day Low
—
Payout Ratio
$-4.58
Current Ratio
$1.02
Date Opening Price Closing Price %Chg Volume
2026-07-14 $123.03 $121.99 -0.85% 580.95K
2026-07-13 $119.93 $122.36 2.03% 1.25M
2026-07-10 $118.71 $117.39 -1.11% 691.4K
2026-07-09 $120.40 $118.48 -1.59% 745.4K
2026-07-08 $120.00 $122.13 1.77% 1M
2026-07-07 $112.59 $116.84 3.77% 862.01K
2026-07-06 $112.23 $111.59 -0.57% 679.3K
2026-07-02 $112.25 $113.32 0.95% 804.65K
2026-07-01 $114.30 $111.63 -2.34% 735.8K
2026-06-30 $117.11 $114.30 -2.40% 930.53K
2026-06-29 $118.58 $115.97 -2.20% 1.07M
2026-06-26 $118.99 $116.59 -2.02% 1.34M
2026-06-25 $118.60 $119.48 0.74% 641.3K
2026-06-24 $121.05 $119.93 -0.93% 1.02M
2026-06-23 $123.87 $124.44 0.46% 695.61K
2026-06-22 $122.50 $124.45 1.59% 1.25M
2026-06-18 $125.41 $123.12 -1.83% 1.69M
2026-06-17 $126.08 $126.97 0.71% 1.13M
2026-06-16 $124.71 $126.71 1.60% 754.73K
2026-06-15 $127.66 $127.60 -0.05% 1.49M
2026-06-12 $132.16 $135.34 2.41% 473.3K
2026-06-11 $140.41 $133.74 -4.75% 666.3K
2026-06-10 $134.73 $138.25 2.61% 778.1K
2026-06-09 $137.41 $134.07 -2.43% 626.6K
2026-06-08 $137.28 $138.27 0.72% 513.92K
2026-06-05 $139.85 $134.79 -3.62% 457.09K
2026-06-04 $137.90 $140.07 1.57% 713.63K
2026-06-03 $139.42 $140.62 0.86% 485.17K
2026-06-02 $137.10 $137.99 0.65% 543.72K
2026-06-01 $135.51 $138.00 1.84% 644.05K
2026-05-29 $133.37 $131.87 -1.12% 1.06M
2026-05-28 $136.19 $133.89 -1.69% 695.54K
2026-05-27 $134.47 $133.70 -0.57% 598.41K
2026-05-26 $141.37 $137.86 -2.48% 534.68K
2026-05-22 $142.31 $143.98 1.17% 533.96K
2026-05-21 $148.11 $142.85 -3.55% 839.8K
2026-05-20 $148.02 $145.55 -1.67% 1.14M
2026-05-19 $150.00 $149.65 -0.23% 1.29M
2026-05-18 $148.16 $149.56 0.94% 871.63K
2026-05-15 $143.82 $148.39 3.18% 777.25K
2026-05-14 $142.01 $142.54 0.37% 429.78K
2026-05-13 $143.19 $142.03 -0.81% 499.63K
2026-05-12 $140.93 $142.01 0.77% 667.4K
2026-05-11 $139.45 $140.07 0.44% 807.73K
2026-05-08 $137.54 $136.44 -0.80% 690.3K
2026-05-07 $137.46 $137.75 0.21% 913.4K
2026-05-06 $136.88 $140.84 2.89% 972.69K
2026-05-05 $147.91 $149.16 0.85% 710.13K
2026-05-04 $145.47 $149.25 2.60% 751.7K
2026-05-01 $144.41 $145.06 0.45% 688.32K
2026-04-30 $142.20 $145.60 2.39% 854.25K
2026-04-29 $142.72 $146.12 2.38% 748.02K
2026-04-28 $141.07 $140.23 -0.60% 717.82K
2026-04-27 $137.34 $137.69 0.25% 771.42K
2026-04-24 $136.78 $135.31 -1.07% 438.46K
2026-04-23 $136.62 $137.16 0.40% 634K
2026-04-22 $131.91 $134.81 2.20% 557.6K
2026-04-21 $128.40 $131.14 2.13% 720.5K
2026-04-20 $125.42 $127.06 1.31% 1.15M
2026-04-17 $125.58 $123.58 -1.59% 1.53M
2026-04-16 $129.90 $133.99 3.15% 492.98K
2026-04-15 $129.10 $129.90 0.62% 712.54K
2026-04-14 $132.75 $129.15 -2.71% 714.56K
2026-04-13 $137.11 $134.76 -1.71% 712.3K
2026-04-10 $132.48 $134.17 1.28% 622.35K
2026-04-09 $136.30 $132.78 -2.58% 978.4K
2026-04-08 $131.03 $134.93 2.98% 2.95M
2026-04-07 $143.53 $145.38 1.29% 828.34K
2026-04-06 $141.94 $142.19 0.18% 570.46K
2026-04-02 $143.20 $142.00 -0.84% 805.95K
2026-04-01 $137.65 $136.96 -0.50% 1.12M
2026-03-31 $145.67 $142.18 -2.40% 1.3M
2026-03-30 $147.10 $146.24 -0.58% 880K
2026-03-27 $145.38 $145.35 -0.02% 1.07M
2026-03-26 $139.99 $143.95 2.83% 1.05M
2026-03-25 $134.96 $138.26 2.45% 827.6K
2026-03-24 $132.87 $136.99 3.10% 1.01M
2026-03-23 $127.41 $130.75 2.62% 1.03M
2026-03-20 $130.06 $131.91 1.42% 2.84M
2026-03-19 $131.94 $130.48 -1.11% 1.1M
2026-03-18 $127.07 $130.58 2.76% 1.4M
2026-03-17 $127.55 $127.07 -0.38% 929.34K
2026-03-16 $123.71 $126.37 2.15% 1.37M
2026-03-13 $121.67 $123.45 1.46% 986.32K
2026-03-12 $125.78 $122.98 -2.23% 1.79M
2026-03-11 $118.93 $124.80 4.94% 1.28M
2026-03-10 $121.40 $119.03 -1.95% 1.68M
2026-03-09 $123.11 $123.22 0.09% 2.65M
2026-03-06 $121.31 $121.36 0.04% 1.94M
2026-03-05 $115.00 $119.29 3.73% 1.74M