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
2017-11-17 3.93 4.045 3.895 4.01 1,462,417
2017-11-16 3.90 3.915 3.835 3.85 1,520,303
2017-11-15 3.90 3.97 3.865 3.865 1,160,239
2017-11-14 4.13 4.13 3.945 3.945 1,751,975
2017-11-13 4.11 4.24 4.09 4.155 1,488,065
2017-11-10 4.13 4.155 4.055 4.135 1,141,289
2017-11-09 3.99 4.19 3.99 4.105 1,574,544
2017-11-08 4.165 4.165 3.975 3.98 1,650,808
2017-11-07 4.15 4.205 4.10 4.175 1,124,399
2017-11-06 3.81 4.18 3.81 4.18 2,966,939
2017-11-03 3.665 3.765 3.635 3.755 1,558,893
2017-11-02 3.715 3.765 3.66 3.665 1,720,925
2017-11-01 4.065 4.065 3.965 3.985 1,963,611
2017-10-31 3.795 3.935 3.795 3.905 1,172,998
2017-10-30 3.945 3.98 3.82 3.835 1,451,010
2017-10-27 3.47 3.78 3.47 3.78 1,843,040
2017-10-26 3.52 3.535 3.43 3.495 1,223,649
2017-10-25 3.67 3.67 3.455 3.555 1,798,937
2017-10-24 3.65 3.685 3.605 3.645 1,084,350
2017-10-23 3.80 3.815 3.625 3.625 783,903
2017-10-20 3.83 3.85 3.775 3.80 916,490
2017-10-19 3.73 3.87 3.73 3.825 1,414,541
2017-10-18 3.81 3.875 3.735 3.735 1,041,069
2017-10-17 3.87 3.87 3.73 3.785 981,510
2017-10-16 3.93 3.93 3.825 3.825 756,928
2017-10-13 3.89 3.91 3.865 3.875 793,944
2017-10-12 3.91 3.91 3.785 3.855 1,340,357
2017-10-11 3.96 3.97 3.775 3.945 1,887,824
2017-10-10 4.22 4.225 3.925 3.925 2,043,036
2017-10-09 4.20 4.205 4.13 4.185 807,700

» More Chesapeake Energy Stock Price History

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