Skip to main content

National Fuel Gas Company (NY: NFG )

60.35 -0.49 (-0.81%)
Streaming Delayed Price Updated: 3:40 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 54.58 55.26 54.13 54.13 862,984 -0.47(-0.87%)
Feb 27, 2023 55.16 55.67 54.56 54.61 614,012 -0.21(-0.38%)
Feb 24, 2023 54.35 55.25 54.13 54.82 598,135 +0.31(+0.57%)
Feb 23, 2023 54.54 54.78 54.08 54.50 437,482 +0.32(+0.59%)
Feb 22, 2023 53.16 54.83 53.15 54.18 601,485 +0.96(+1.81%)
Feb 21, 2023 54.59 54.71 53.12 53.22 719,658 -1.80(-3.26%)
Feb 17, 2023 54.87 55.22 54.27 55.01 647,809 -0.09(-0.17%)
Feb 16, 2023 55.23 56.02 54.87 55.11 601,751 -0.44(-0.80%)
Feb 15, 2023 54.99 55.64 54.42 55.55 371,612 +0.27(+0.50%)
Feb 14, 2023 55.54 55.99 54.97 55.28 423,293 -0.28(-0.51%)
Feb 13, 2023 55.14 55.67 55.03 55.56 339,831 +0.20(+0.36%)
Feb 10, 2023 54.77 55.51 54.71 55.36 383,308 +0.99(+1.83%)
Feb 09, 2023 55.24 55.49 54.33 54.37 544,784 -0.64(-1.17%)
Feb 08, 2023 55.53 55.96 54.55 55.01 522,196 -0.61(-1.10%)
Feb 07, 2023 55.50 55.64 54.40 55.63 610,160 +0.36(+0.65%)
Feb 06, 2023 55.49 56.10 54.25 55.27 702,179 -1.13(-2.01%)
Feb 03, 2023 54.76 57.47 54.42 56.40 1,327,513 +1.61(+2.93%)
Feb 02, 2023 54.46 55.40 54.16 54.80 708,459 +0.76(+1.40%)
Feb 01, 2023 54.46 54.67 53.49 54.04 740,752 -0.83(-1.52%)
Jan 31, 2023 53.79 54.87 53.43 54.87 2,039,036 +1.22(+2.27%)
Jan 30, 2023 53.78 54.47 53.55 53.65 600,495 -0.33(-0.61%)
Jan 27, 2023 54.26 54.56 53.79 53.98 582,443 -0.27(-0.51%)
Jan 26, 2023 54.65 54.80 53.37 54.26 701,567 -0.34(-0.62%)
Jan 25, 2023 55.50 55.56 54.37 54.60 637,595 -1.34(-2.40%)
Jan 24, 2023 56.14 56.31 55.19 55.94 532,870 -0.15(-0.27%)
Jan 23, 2023 55.99 56.38 55.75 56.09 502,183 +0.44(+0.80%)
Jan 20, 2023 55.65 55.80 54.44 55.65 540,329 +0.09(+0.15%)
Jan 19, 2023 55.12 55.72 55.02 55.56 683,339 +0.37(+0.67%)
Jan 18, 2023 57.14 57.62 55.18 55.19 584,097 -1.89(-3.31%)
Jan 17, 2023 57.93 58.62 56.98 57.08 679,892 -1.32(-2.27%)
Jan 13, 2023 58.02 58.49 57.58 58.41 328,684 +0.10(+0.18%)
Jan 12, 2023 58.02 58.50 57.73 58.30 395,896 +0.56(+0.97%)
Jan 11, 2023 57.81 58.26 57.01 57.75 470,751 +0.22(+0.38%)
Jan 10, 2023 57.28 57.55 56.07 57.53 671,282 +0.32(+0.56%)
Jan 09, 2023 57.65 58.38 57.16 57.21 534,485 +0.03(+0.05%)
Jan 06, 2023 57.40 58.10 56.88 57.18 791,827 +0.23(+0.40%)
Jan 05, 2023 57.68 57.88 56.64 56.95 733,152 -1.13(-1.95%)
Jan 04, 2023 57.20 58.49 56.84 58.09 662,455 +0.93(+1.62%)
Jan 03, 2023 59.47 60.26 56.23 57.16 990,871 -2.67(-4.46%)
Dec 30, 2022 60.43 60.66 59.47 59.82 480,232 -0.71(-1.17%)
Dec 29, 2022 59.98 60.69 59.69 60.53 441,203 +0.46(+0.76%)
Dec 28, 2022 61.13 61.48 60.05 60.07 358,348 -1.09(-1.78%)
Dec 27, 2022 61.46 61.57 60.98 61.16 329,729 +0.03(+0.05%)
Dec 23, 2022 60.04 61.14 59.90 61.13 297,983 +1.28(+2.13%)
Dec 22, 2022 60.38 60.40 58.75 59.86 389,729 -0.81(-1.33%)
Dec 21, 2022 59.90 60.69 59.85 60.67 459,138 +1.33(+2.24%)
Dec 20, 2022 58.55 59.59 58.48 59.33 362,296 +0.64(+1.09%)
Dec 19, 2022 59.01 59.33 58.25 58.70 379,314 -0.22(-0.37%)
Dec 16, 2022 59.27 59.47 58.55 58.91 1,216,886 -1.06(-1.77%)
Dec 15, 2022 60.27 60.58 59.90 59.97 333,193 -0.72(-1.19%)
Dec 14, 2022 61.08 61.68 60.44 60.69 372,633 -0.22(-0.35%)
Dec 13, 2022 61.69 62.49 60.87 60.91 589,008 +0.26(+0.43%)
Dec 12, 2022 59.85 60.77 59.19 60.65 381,548 +1.48(+2.51%)
Dec 09, 2022 58.88 59.55 58.67 59.16 499,512 +0.26(+0.45%)
Dec 08, 2022 59.12 59.40 58.50 58.90 471,748 +0.10(+0.18%)
Dec 07, 2022 58.67 59.06 58.25 58.80 667,814 +0.22(+0.37%)
Dec 06, 2022 59.13 59.55 58.06 58.58 654,705 -0.49(-0.83%)
Dec 05, 2022 60.36 60.44 58.71 59.07 553,038 -1.14(-1.90%)
Dec 02, 2022 60.45 60.83 59.88 60.22 498,071 -0.93(-1.52%)
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.