Skip to main content

National Fuel Gas Company (NY: NFG )

53.72 +0.74 (+1.40%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 49.56 50.01 49.48 49.97 902,717 +0.38(+0.77%)
Oct 30, 2023 50.42 50.87 49.10 49.59 383,210 -0.75(-1.48%)
Oct 27, 2023 50.90 50.98 50.02 50.33 341,759 -0.77(-1.52%)
Oct 26, 2023 51.27 51.72 50.85 51.11 469,282 -0.29(-0.57%)
Oct 25, 2023 51.50 51.89 51.31 51.40 307,597 -0.37(-0.72%)
Oct 24, 2023 51.64 52.06 51.49 51.77 393,236 +0.46(+0.90%)
Oct 23, 2023 51.71 52.16 51.30 51.31 333,601 -0.95(-1.82%)
Oct 20, 2023 53.09 53.16 52.24 52.26 291,875 -0.67(-1.26%)
Oct 19, 2023 53.40 53.76 52.70 52.93 416,722 -0.43(-0.81%)
Oct 18, 2023 54.31 54.37 53.35 53.36 428,635 -1.04(-1.91%)
Oct 17, 2023 53.00 54.50 53.00 54.40 630,865 +1.09(+2.04%)
Oct 16, 2023 53.32 53.63 53.12 53.31 328,074 +0.44(+0.83%)
Oct 13, 2023 53.61 53.61 52.77 52.87 423,720 -0.26(-0.50%)
Oct 12, 2023 53.40 53.56 52.67 53.14 306,060 -0.09(-0.17%)
Oct 11, 2023 52.96 53.35 52.64 53.23 426,241 +0.15(+0.28%)
Oct 10, 2023 52.79 53.17 52.60 53.08 526,086 +0.37(+0.71%)
Oct 09, 2023 51.23 52.83 51.23 52.71 378,312 +1.78(+3.51%)
Oct 06, 2023 49.91 51.11 49.61 50.92 589,387 +0.79(+1.58%)
Oct 05, 2023 49.09 50.32 49.02 50.13 469,608 +0.54(+1.09%)
Oct 04, 2023 49.87 50.38 49.03 49.59 464,942 -0.27(-0.55%)
Oct 03, 2023 49.07 50.00 48.53 49.86 701,657 +0.35(+0.71%)
Oct 02, 2023 50.93 51.02 49.15 49.51 582,282 -1.40(-2.75%)
Sep 29, 2023 51.49 51.62 50.89 50.91 566,112 -0.23(-0.44%)
Sep 28, 2023 51.40 51.90 51.11 51.14 410,926 -0.05(-0.11%)
Sep 27, 2023 51.01 51.33 50.86 51.19 588,093 +0.48(+0.94%)
Sep 26, 2023 50.81 51.34 50.69 50.71 424,349 -0.40(-0.78%)
Sep 25, 2023 50.47 51.21 50.39 51.11 354,383 +0.44(+0.86%)
Sep 22, 2023 51.19 51.36 50.55 50.68 472,061 -0.48(-0.93%)
Sep 21, 2023 51.82 52.00 51.13 51.15 275,574 -0.61(-1.18%)
Sep 20, 2023 52.26 52.61 51.75 51.76 380,879 -0.37(-0.71%)
Sep 19, 2023 53.42 53.46 52.11 52.13 543,340 -1.06(-1.99%)
Sep 18, 2023 52.78 53.19 52.16 53.19 648,636 +0.52(+1.00%)
Sep 15, 2023 52.73 52.85 52.35 52.67 1,473,987 -0.17(-0.31%)
Sep 14, 2023 51.97 53.01 51.97 52.83 824,723 +1.48(+2.88%)
Sep 13, 2023 50.81 51.39 50.26 51.36 400,519 +0.67(+1.32%)
Sep 12, 2023 50.10 50.90 49.90 50.69 313,705 +0.57(+1.14%)
Sep 11, 2023 50.45 50.48 50.04 50.11 402,653 -0.27(-0.54%)
Sep 08, 2023 50.30 50.43 49.90 50.38 271,352 +0.41(+0.82%)
Sep 07, 2023 50.26 50.97 49.78 49.98 1,016,569 +0.02(+0.04%)
Sep 06, 2023 50.40 50.53 49.89 49.96 450,247 -0.55(-1.10%)
Sep 05, 2023 52.04 52.31 50.39 50.51 438,911 -1.71(-3.27%)
Sep 01, 2023 52.57 52.86 51.98 52.22 319,179 +0.01(+0.02%)
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%)
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.