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
2018-01-12 4.24 4.33 4.19 4.265 1,490,058
2018-01-11 4.07 4.255 4.02 4.185 2,611,902
2018-01-10 4.09 4.10 4.005 4.01 1,594,193
2018-01-09 3.99 4.095 3.99 4.055 1,160,815
2018-01-08 3.99 3.99 3.885 3.955 1,073,951
2018-01-05 4.00 4.01 3.935 3.985 1,644,747
2018-01-04 4.09 4.095 4.015 4.045 1,665,953
2018-01-03 4.15 4.15 4.045 4.065 1,484,977
2018-01-02 4.04 4.165 4.02 4.115 1,507,158
2017-12-29 4.08 4.10 3.965 3.965 1,165,461
2017-12-28 3.98 4.085 3.93 4.035 1,488,219
2017-12-27 3.98 4.045 3.885 3.885 898,370
2017-12-26 3.915 3.995 3.895 3.985 767,055
2017-12-22 3.875 3.945 3.84 3.845 1,054,443
2017-12-21 3.73 3.875 3.73 3.835 1,391,982
2017-12-20 3.64 3.79 3.605 3.775 1,098,618
2017-12-19 3.69 3.735 3.61 3.615 1,095,311
2017-12-18 3.57 3.70 3.53 3.695 1,711,802
2017-12-15 3.66 3.67 3.515 3.515 1,541,856
2017-12-14 3.75 3.805 3.655 3.655 959,065
2017-12-13 3.84 3.84 3.71 3.725 878,866
2017-12-12 3.89 3.89 3.76 3.815 1,438,705
2017-12-11 3.785 3.875 3.755 3.835 1,436,459
2017-12-08 3.735 3.775 3.665 3.665 1,555,363
2017-12-07 3.745 3.785 3.69 3.705 1,255,362
2017-12-06 3.93 3.93 3.77 3.77 1,166,910
2017-12-05 3.97 4.025 3.935 3.935 1,161,747
2017-12-04 4.09 4.135 3.92 3.945 1,060,008
2017-12-01 4.10 4.225 4.075 4.075 1,186,684
2017-11-30 4.08 4.225 4.055 4.055 2,147,563

» More Chesapeake Energy Stock Price History

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