Skip to main content

National Fuel Gas Company (NY: NFG )

54.19 -0.09 (-0.17%)
Official Closing Price Updated: 7:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 36.08 36.58 35.56 35.78 1,268,077 -0.19(-0.52%)
Jan 28, 2021 36.11 36.83 35.87 35.97 609,144 -0.10(-0.27%)
Jan 27, 2021 36.05 36.41 35.37 36.07 629,937 -0.31(-0.85%)
Jan 26, 2021 37.65 37.65 36.36 36.38 546,211 -1.00(-2.69%)
Jan 25, 2021 37.06 37.58 36.67 37.38 888,197 +0.32(+0.86%)
Jan 22, 2021 36.63 37.08 36.44 37.06 558,314 +0.17(+0.46%)
Jan 21, 2021 37.80 37.97 36.73 36.89 588,362 -1.03(-2.72%)
Jan 20, 2021 37.95 37.98 37.32 37.92 522,549 -0.14(-0.37%)
Jan 19, 2021 39.43 39.43 37.86 38.06 575,050 -1.29(-3.27%)
Jan 15, 2021 38.89 39.75 38.23 39.35 1,444,843 +0.25(+0.64%)
Jan 14, 2021 39.38 39.69 39.01 39.10 769,700 +0.05(+0.14%)
Jan 13, 2021 39.29 39.80 39.03 39.05 509,297 -0.27(-0.68%)
Jan 12, 2021 39.10 39.66 38.79 39.32 469,846 +0.55(+1.42%)
Jan 11, 2021 38.25 39.10 38.22 38.77 363,812 +0.15(+0.39%)
Jan 08, 2021 39.32 39.37 38.30 38.62 665,093 -0.56(-1.43%)
Jan 07, 2021 39.33 40.06 39.02 39.18 931,809 +0.00(+0.00%)
Jan 06, 2021 38.00 39.26 37.77 39.18 941,218 +1.68(+4.48%)
Jan 05, 2021 36.93 37.96 36.66 37.50 707,128 +0.84(+2.28%)
Jan 04, 2021 36.73 36.81 36.08 36.66 486,758 +0.11(+0.29%)
Dec 31, 2020 36.55 36.55 36.55 520,022 +0.16(+0.44%)
Dec 30, 2020 36.39 37.02 35.95 36.39 520,022 +0.02(+0.06%)
Dec 29, 2020 36.68 36.87 36.05 36.37 444,765 -0.29(-0.79%)
Dec 28, 2020 36.98 37.08 36.23 36.66 414,573 -0.39(-1.04%)
Dec 24, 2020 37.15 37.15 36.77 37.05 188,014 +0.01(+0.02%)
Dec 23, 2020 37.05 37.75 36.97 37.04 338,658 +0.11(+0.31%)
Dec 22, 2020 36.54 37.04 36.24 36.93 467,436 +0.42(+1.16%)
Dec 21, 2020 37.13 37.35 36.05 36.50 709,462 -1.18(-3.13%)
Dec 18, 2020 38.10 38.41 37.59 37.68 1,462,487 -0.25(-0.65%)
Dec 17, 2020 38.00 38.61 37.71 37.93 505,088 -0.16(-0.42%)
Dec 16, 2020 38.47 38.47 37.90 38.09 426,384 -0.27(-0.71%)
Dec 15, 2020 37.54 38.46 37.47 38.36 549,182 +0.91(+2.42%)
Dec 14, 2020 38.22 38.73 37.44 37.45 428,755 -0.45(-1.18%)
Dec 11, 2020 37.78 38.19 37.78 37.90 363,062 -0.07(-0.19%)
Dec 10, 2020 37.37 38.00 37.37 37.97 365,346 +0.60(+1.60%)
Dec 09, 2020 37.12 37.45 36.82 37.37 337,370 +0.40(+1.09%)
Dec 08, 2020 36.20 37.21 36.20 36.97 401,453 +0.51(+1.40%)
Dec 07, 2020 36.42 36.85 36.28 36.46 424,297 -0.18(-0.50%)
Dec 04, 2020 36.18 36.77 36.18 36.64 309,149 +0.55(+1.51%)
Dec 03, 2020 35.72 36.13 35.16 36.10 599,210 +0.19(+0.54%)
Dec 02, 2020 35.86 36.17 35.73 35.91 449,760 +0.05(+0.15%)
Dec 01, 2020 36.50 36.76 35.44 35.85 463,519 -0.34(-0.95%)
Nov 30, 2020 36.82 37.08 36.18 36.20 557,877 -0.73(-1.98%)
Nov 27, 2020 37.35 37.40 36.78 36.93 132,167 -0.50(-1.34%)
Nov 25, 2020 38.02 38.06 37.32 37.43 283,898 -0.52(-1.37%)
Nov 24, 2020 37.51 38.23 37.45 37.95 443,014 +0.97(+2.62%)
Nov 23, 2020 36.33 37.21 36.13 36.98 295,031 +0.78(+2.16%)
Nov 20, 2020 36.26 36.40 35.91 36.20 428,350 -0.22(-0.60%)
Nov 19, 2020 36.61 36.70 35.68 36.42 439,351 -0.40(-1.10%)
Nov 18, 2020 37.66 38.00 36.71 36.82 410,268 -0.65(-1.74%)
Nov 17, 2020 36.89 37.73 36.68 37.47 412,219 +0.35(+0.95%)
Nov 16, 2020 37.25 37.41 36.73 37.12 697,121 +0.28(+0.76%)
Nov 13, 2020 36.01 36.94 35.93 36.84 299,936 +1.13(+3.15%)
Nov 12, 2020 36.34 36.68 35.53 35.71 462,059 -0.99(-2.71%)
Nov 11, 2020 36.13 36.73 35.77 36.71 489,464 +0.59(+1.63%)
Nov 10, 2020 34.58 36.29 34.29 36.12 655,213 +1.86(+5.44%)
Nov 09, 2020 34.71 35.31 34.11 34.25 593,678 +0.69(+2.07%)
Nov 06, 2020 35.48 35.83 33.29 33.56 578,034 -1.92(-5.40%)
Nov 05, 2020 36.07 36.61 35.42 35.48 403,935 -0.45(-1.25%)
Nov 04, 2020 36.14 36.84 35.91 35.92 407,722 -0.42(-1.16%)
Nov 03, 2020 35.93 36.65 35.93 36.35 569,785 +0.81(+2.28%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.