Skip to main content

National Fuel Gas Company (NY: NFG )

60.38 +0.08 (+0.13%)
Streaming Delayed Price Updated: 3:48 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 50.75 51.46 50.47 51.11 5,800,780 +0.73(+1.45%)
Jul 28, 2023 50.06 50.41 49.58 50.38 702,598 +0.75(+1.51%)
Jul 27, 2023 50.46 50.46 49.50 49.63 477,335 -0.85(-1.68%)
Jul 26, 2023 50.06 50.69 50.06 50.48 606,273 +0.14(+0.29%)
Jul 25, 2023 49.80 50.56 49.47 50.33 547,783 +0.41(+0.83%)
Jul 24, 2023 49.95 50.28 49.59 49.92 519,716 -0.06(-0.12%)
Jul 21, 2023 50.29 50.56 49.65 49.98 501,139 -0.18(-0.36%)
Jul 20, 2023 50.26 50.30 49.36 50.16 550,330 +0.24(+0.48%)
Jul 19, 2023 50.01 50.82 49.68 49.92 581,862 +0.42(+0.86%)
Jul 18, 2023 48.45 50.08 48.45 49.50 750,533 +1.05(+2.17%)
Jul 17, 2023 48.63 48.80 47.99 48.45 635,781 -0.26(-0.53%)
Jul 14, 2023 50.02 50.02 48.60 48.71 642,091 -1.30(-2.60%)
Jul 13, 2023 49.78 50.10 49.47 50.01 589,561 +0.23(+0.46%)
Jul 12, 2023 49.73 50.16 49.23 49.78 719,269 +0.69(+1.41%)
Jul 11, 2023 48.26 49.11 48.17 49.08 603,583 +1.06(+2.20%)
Jul 10, 2023 48.42 49.12 47.82 48.02 684,929 -0.27(-0.56%)
Jul 07, 2023 48.15 48.77 47.05 48.29 1,485,691 -0.20(-0.42%)
Jul 06, 2023 49.08 49.14 48.38 48.50 592,747 -0.99(-2.00%)
Jul 05, 2023 49.45 50.14 49.33 49.49 520,731 -0.05(-0.10%)
Jul 03, 2023 49.28 50.03 49.28 49.54 225,041 +0.11(+0.21%)
Jun 30, 2023 49.46 49.84 49.06 49.43 430,443 +0.13(+0.25%)
Jun 29, 2023 48.19 49.62 48.08 49.30 511,881 +0.98(+2.02%)
Jun 28, 2023 48.23 48.62 47.79 48.33 920,082 +0.07(+0.14%)
Jun 27, 2023 47.99 48.58 47.68 48.26 375,172 +0.41(+0.86%)
Jun 26, 2023 47.41 48.22 47.32 47.85 459,182 +0.57(+1.21%)
Jun 23, 2023 48.32 48.52 46.95 47.28 933,130 -1.11(-2.30%)
Jun 22, 2023 48.89 49.14 47.80 48.39 556,919 -0.59(-1.21%)
Jun 21, 2023 48.58 49.32 48.14 48.98 473,427 +0.38(+0.78%)
Jun 20, 2023 49.32 49.56 48.50 48.60 615,758 -0.88(-1.77%)
Jun 16, 2023 49.43 49.66 48.98 49.48 1,019,819 +0.37(+0.76%)
Jun 15, 2023 48.77 49.33 48.32 49.11 523,669 +0.49(+1.00%)
Jun 14, 2023 49.28 49.61 48.41 48.62 515,478 -0.67(-1.35%)
Jun 13, 2023 49.13 50.39 49.13 49.29 472,345 +0.04(+0.08%)
Jun 12, 2023 49.86 51.00 48.56 49.25 812,261 -0.84(-1.67%)
Jun 09, 2023 50.48 50.60 49.97 50.09 472,030 -0.39(-0.77%)
Jun 08, 2023 50.79 50.79 49.78 50.48 492,576 -0.45(-0.88%)
Jun 07, 2023 49.79 51.01 49.53 50.93 295,141 +1.32(+2.65%)
Jun 06, 2023 49.45 49.76 49.14 49.61 294,156 +0.08(+0.15%)
Jun 05, 2023 49.89 50.16 49.33 49.54 343,865 -0.37(-0.74%)
Jun 02, 2023 48.91 50.13 48.84 49.91 430,159 +1.30(+2.67%)
Jun 01, 2023 48.73 48.89 47.96 48.61 367,271 +0.10(+0.20%)
May 31, 2023 48.74 49.44 48.22 48.52 576,512 -0.47(-0.95%)
May 30, 2023 48.61 49.02 48.19 48.98 578,857 +0.19(+0.39%)
May 26, 2023 48.50 48.97 48.15 48.79 475,665 +0.38(+0.79%)
May 25, 2023 48.90 48.98 47.89 48.41 356,140 -0.71(-1.44%)
May 24, 2023 49.38 49.56 48.84 49.12 457,627 -0.44(-0.88%)
May 23, 2023 49.45 50.02 49.29 49.56 537,414 +0.29(+0.58%)
May 22, 2023 49.24 49.41 48.59 49.27 786,951 -0.10(-0.21%)
May 19, 2023 49.26 49.75 48.92 49.38 492,525 +0.52(+1.07%)
May 18, 2023 48.49 48.98 48.15 48.85 525,551 +0.02(+0.04%)
May 17, 2023 48.29 49.11 48.17 48.83 538,978 +0.78(+1.63%)
May 16, 2023 49.16 49.46 48.03 48.05 562,812 -1.25(-2.53%)
May 15, 2023 49.38 49.50 48.98 49.30 451,584 +0.06(+0.12%)
May 12, 2023 49.46 49.51 48.79 49.24 639,886 -0.05(-0.10%)
May 11, 2023 50.58 50.58 49.22 49.29 523,827 -1.53(-3.02%)
May 10, 2023 51.91 52.17 50.49 50.82 514,985 -0.60(-1.17%)
May 09, 2023 50.87 51.68 50.85 51.42 646,216 +0.30(+0.60%)
May 08, 2023 51.81 51.81 50.80 51.12 396,506 -0.46(-0.89%)
May 05, 2023 50.83 52.02 50.82 51.58 550,887 +1.36(+2.71%)
May 04, 2023 50.51 51.14 49.24 50.21 724,242 +0.13(+0.27%)
May 03, 2023 49.56 51.07 49.56 50.08 829,026 +0.56(+1.14%)
May 02, 2023 52.49 52.49 49.41 49.52 630,161 -3.10(-5.89%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.