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
2018-12-14 2.54 2.54 2.335 2.335 2,185,489
2018-12-13 2.58 2.58 2.515 2.575 2,019,914
2018-12-12 2.64 2.685 2.565 2.575 2,120,363
2018-12-11 2.715 2.725 2.585 2.595 2,501,239
2018-12-10 2.68 2.745 2.585 2.635 2,547,321
2018-12-07 2.82 2.845 2.715 2.715 2,248,018
2018-12-06 2.80 2.80 2.625 2.725 3,403,890
2018-12-04 3.12 3.12 2.90 2.90 2,136,240
2018-12-03 3.08 3.095 2.965 3.095 1,805,836
2018-11-30 3.00 3.00 2.91 2.925 1,657,003
2018-11-29 3.085 3.09 2.975 3.035 1,472,609
2018-11-28 3.04 3.04 2.865 3.005 1,791,297
2018-11-27 3.16 3.16 2.965 3.005 1,795,439
2018-11-26 3.235 3.26 3.13 3.145 1,748,074
2018-11-23 3.12 3.205 3.11 3.16 923,934
2018-11-21 3.29 3.34 3.235 3.265 1,576,290
2018-11-20 3.40 3.40 3.145 3.225 2,187,883
2018-11-19 3.55 3.555 3.435 3.485 1,606,234
2018-11-16 3.75 3.75 3.555 3.575 2,037,516
2018-11-15 3.62 3.755 3.59 3.705 1,412,465
2018-11-14 3.77 3.77 3.64 3.665 2,385,610
2018-11-13 3.52 3.64 3.485 3.57 1,854,098
2018-11-12 3.70 3.70 3.465 3.475 1,605,400
2018-11-09 3.485 3.675 3.485 3.625 2,445,745
2018-11-08 3.69 3.71 3.545 3.545 1,362,858
2018-11-07 3.72 3.76 3.595 3.715 1,690,749
2018-11-06 3.74 3.85 3.625 3.645 1,960,932
2018-11-05 3.73 3.815 3.68 3.77 2,507,105
2018-11-02 3.615 3.62 3.44 3.495 2,835,810
2018-11-01 3.58 3.595 3.45 3.565 3,495,229

» More Chesapeake Energy Stock Price History

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