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
2018-09-18 4.04 4.155 4.015 4.135 1,310,517
2018-09-17 4.01 4.06 3.985 3.985 1,076,520
2018-09-14 4.04 4.055 3.955 3.995 1,174,847
2018-09-13 4.06 4.075 4.005 4.015 1,322,265
2018-09-12 4.11 4.125 4.015 4.065 1,112,809
2018-09-11 4.09 4.09 4.005 4.065 1,357,588
2018-09-10 4.07 4.145 4.06 4.085 1,032,478
2018-09-07 3.91 4.095 3.91 4.03 2,484,757
2018-09-06 4.28 4.285 4.065 4.09 1,628,696
2018-09-05 4.26 4.35 4.25 4.325 1,136,039
2018-09-04 4.46 4.465 4.305 4.325 1,366,870
2018-08-31 4.48 4.48 4.365 4.44 1,198,670
2018-08-30 4.50 4.545 4.445 4.515 793,151
2018-08-29 4.43 4.555 4.395 4.51 843,588
2018-08-28 4.575 4.575 4.405 4.425 845,367
2018-08-27 4.585 4.63 4.545 4.57 868,098
2018-08-24 4.735 4.75 4.56 4.565 925,074
2018-08-23 4.66 4.675 4.605 4.675 812,767
2018-08-22 4.665 4.72 4.62 4.705 853,043
2018-08-21 4.49 4.595 4.49 4.545 653,100
2018-08-20 4.295 4.415 4.295 4.415 810,564
2018-08-17 4.30 4.345 4.265 4.315 1,198,187
2018-08-16 4.36 4.365 4.25 4.255 1,359,425
2018-08-15 4.425 4.425 4.165 4.395 2,037,726
2018-08-14 4.52 4.58 4.49 4.505 832,045
2018-08-13 4.64 4.705 4.45 4.455 1,245,779
2018-08-10 4.57 4.665 4.57 4.665 1,042,970
2018-08-09 4.67 4.685 4.615 4.625 976,365
2018-08-08 4.64 4.69 4.595 4.665 1,171,541
2018-08-07 4.74 4.87 4.695 4.72 1,150,430

» More Chesapeake Energy Stock Price History

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