CHESAPEAKE ENERGY Historical Stock Price

Below is the stock price history for Chesapeake Energy CHK. Data is recorded each day for the historical open, high, low, close and volume. The Chesapeake Energy stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Chesapeake Energy Historical Stock Price

DateOpenHighLowCloseVolume
2018-06-22 5.07 5.075 4.985 5.035 2,196,509
2018-06-21 4.88 5.01 4.875 4.875 1,941,441
2018-06-20 4.86 4.885 4.78 4.885 838,167
2018-06-19 4.66 4.795 4.635 4.76 868,295
2018-06-18 4.68 4.78 4.68 4.725 969,739
2018-06-15 4.68 4.68 4.55 4.62 1,301,512
2018-06-14 4.825 4.825 4.705 4.71 1,111,568
2018-06-13 4.79 4.81 4.69 4.755 1,137,867
2018-06-12 4.97 5.005 4.79 4.81 1,640,992
2018-06-11 4.84 4.985 4.84 4.935 1,586,474
2018-06-08 4.63 4.875 4.615 4.805 1,559,264
2018-06-07 4.475 4.805 4.475 4.685 2,455,943
2018-06-06 4.33 4.375 4.24 4.375 1,194,594
2018-06-05 4.22 4.38 4.22 4.32 1,302,392
2018-06-04 4.58 4.62 4.29 4.32 1,460,158
2018-06-01 4.48 4.595 4.42 4.525 1,750,376
2018-05-31 4.49 4.56 4.425 4.465 1,817,112
2018-05-30 4.39 4.545 4.345 4.495 1,481,490
2018-05-29 4.17 4.36 4.17 4.275 1,383,058
2018-05-25 4.36 4.36 4.10 4.29 3,463,421
2018-05-24 4.53 4.64 4.505 4.555 2,168,608
2018-05-23 4.49 4.71 4.395 4.635 3,596,641
2018-05-22 4.81 4.985 4.49 4.535 7,056,549
2018-05-21 4.23 4.665 4.18 4.585 5,302,112
2018-05-18 4.42 4.475 3.985 4.065 4,734,254
2018-05-17 4.02 4.28 4.00 4.28 3,956,100
2018-05-16 3.69 3.935 3.69 3.925 2,093,843
2018-05-15 3.64 3.735 3.63 3.705 1,717,442
2018-05-14 3.38 3.62 3.38 3.59 1,481,547
2018-05-11 3.33 3.415 3.33 3.365 1,014,829

» More Chesapeake Energy Stock Price History

To see other companies like Chesapeake Energy (CHK), view our stock market today for news, and other data.