Skip to main content

National Fuel Gas Company (NY: NFG )

53.53 +0.55 (+1.04%)
Streaming Delayed Price Updated: 10:05 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2023 51.90 52.33 51.60 52.21 837,724 +0.54(+1.05%)
Aug 30, 2023 51.54 51.92 51.41 51.67 378,272 +0.09(+0.17%)
Aug 29, 2023 51.70 51.70 51.13 51.58 376,219 +0.05(+0.09%)
Aug 28, 2023 51.60 52.16 51.31 51.53 347,493 +0.17(+0.32%)
Aug 25, 2023 51.69 51.74 51.03 51.37 360,186 -0.03(-0.06%)
Aug 24, 2023 51.66 52.11 51.28 51.39 532,983 -0.48(-0.92%)
Aug 23, 2023 51.43 51.89 51.06 51.87 368,996 +0.64(+1.25%)
Aug 22, 2023 52.16 52.35 51.12 51.23 348,142 -0.85(-1.62%)
Aug 21, 2023 51.98 52.11 51.45 52.07 575,696 +0.00(+0.00%)
Aug 18, 2023 51.85 52.18 51.67 52.07 500,764 +0.07(+0.13%)
Aug 17, 2023 52.07 52.35 51.93 52.01 296,119 +0.05(+0.09%)
Aug 16, 2023 52.00 52.47 51.90 51.96 274,991 +0.09(+0.17%)
Aug 15, 2023 52.38 52.38 51.63 51.87 432,814 -0.87(-1.66%)
Aug 14, 2023 53.46 53.55 52.51 52.74 324,484 -0.88(-1.65%)
Aug 11, 2023 53.63 54.01 53.54 53.63 387,909 -0.09(-0.16%)
Aug 10, 2023 54.03 54.40 53.42 53.72 563,701 -0.37(-0.68%)
Aug 09, 2023 52.58 54.24 52.58 54.09 753,541 +1.73(+3.30%)
Aug 08, 2023 52.54 52.56 51.82 52.36 422,197 -0.43(-0.81%)
Aug 07, 2023 52.62 53.09 52.08 52.78 654,405 +0.24(+0.46%)
Aug 04, 2023 52.12 52.96 51.75 52.54 822,084 +0.65(+1.25%)
Aug 03, 2023 51.30 52.61 50.35 51.89 665,632 +0.94(+1.85%)
Aug 02, 2023 50.79 51.22 50.20 50.95 561,623 +0.13(+0.25%)
Aug 01, 2023 51.54 51.87 50.57 50.82 926,020 -0.78(-1.51%)
Jul 31, 2023 51.23 51.95 50.95 51.60 5,746,265 +0.74(+1.45%)
Jul 28, 2023 50.54 50.89 50.05 50.86 695,996 +0.76(+1.51%)
Jul 27, 2023 50.94 50.94 49.97 50.10 472,849 -0.85(-1.68%)
Jul 26, 2023 50.54 51.17 50.53 50.96 600,576 +0.15(+0.29%)
Jul 25, 2023 50.27 51.04 49.94 50.81 542,635 +0.42(+0.83%)
Jul 24, 2023 50.42 50.75 50.06 50.39 514,831 -0.06(-0.12%)
Jul 21, 2023 50.76 51.03 50.12 50.45 496,430 -0.18(-0.36%)
Jul 20, 2023 50.73 50.77 49.83 50.64 545,158 +0.24(+0.48%)
Jul 19, 2023 50.48 51.30 50.15 50.39 576,393 +0.43(+0.86%)
Jul 18, 2023 48.91 50.56 48.91 49.97 743,480 +1.06(+2.17%)
Jul 17, 2023 49.09 49.27 48.44 48.91 629,806 -0.26(-0.53%)
Jul 14, 2023 50.49 50.49 49.06 49.17 636,057 -1.31(-2.60%)
Jul 13, 2023 50.25 50.58 49.94 50.48 584,021 +0.23(+0.46%)
Jul 12, 2023 50.20 50.64 49.70 50.25 712,510 +0.70(+1.41%)
Jul 11, 2023 48.72 49.58 48.63 49.55 597,911 +1.07(+2.20%)
Jul 10, 2023 48.88 49.59 48.28 48.48 678,492 -0.27(-0.56%)
Jul 07, 2023 48.61 49.24 47.50 48.75 1,471,729 -0.20(-0.42%)
Jul 06, 2023 49.55 49.60 48.84 48.96 587,176 -1.00(-2.00%)
Jul 05, 2023 49.92 50.62 49.80 49.96 515,837 -0.05(-0.10%)
Jul 03, 2023 49.74 50.50 49.74 50.01 222,926 +0.11(+0.21%)
Jun 30, 2023 49.93 50.32 49.52 49.90 426,397 +0.13(+0.25%)
Jun 29, 2023 48.64 50.09 48.54 49.77 507,070 +0.99(+2.02%)
Jun 28, 2023 48.69 49.08 48.25 48.79 911,435 +0.07(+0.14%)
Jun 27, 2023 48.45 49.05 48.13 48.72 371,647 +0.41(+0.86%)
Jun 26, 2023 47.86 48.68 47.77 48.30 454,866 +0.58(+1.21%)
Jun 23, 2023 48.78 48.98 47.40 47.73 924,360 -1.13(-2.30%)
Jun 22, 2023 49.35 49.60 48.26 48.85 551,685 -0.60(-1.21%)
Jun 21, 2023 49.04 49.79 48.59 49.45 468,978 +0.38(+0.78%)
Jun 20, 2023 49.79 50.03 48.96 49.06 609,971 -0.89(-1.77%)
Jun 16, 2023 49.90 50.13 49.45 49.95 1,010,235 +0.38(+0.76%)
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.