New Zealand markets open in 4 hours 21 minutes

National Fuel Gas Company (NFG)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
52.13+0.09 (+0.17%)
As of 01:39PM EDT. Market open.
Time period:
18 Apr 2023 - 18 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
18 Apr 202452.3052.5452.0652.1352.13175,208
17 Apr 202451.9552.3851.6852.0452.04484,600
16 Apr 202452.5452.5451.4651.7351.73550,600
15 Apr 202453.4653.8652.7452.8352.83388,600
12 Apr 202454.0054.2953.0053.2053.20551,900
11 Apr 202453.8753.8853.1353.7553.75391,100
10 Apr 202453.0053.6352.6253.4153.41415,900
09 Apr 202453.5853.9253.2953.7253.72428,900
08 Apr 202452.8053.5552.8053.4053.40351,400
05 Apr 202452.6552.8752.0452.7152.71447,900
04 Apr 202453.5853.8852.8352.9352.93355,200
03 Apr 202453.0953.3352.7153.1953.19403,500
02 Apr 202453.4953.8452.7153.0953.09375,000
01 Apr 202453.9553.9552.7853.3553.35392,800
28 Mar 202453.1253.7553.1253.7253.72583,100
27 Mar 202451.8053.1051.8052.9852.98782,900
27 Mar 20240.495 Dividend
26 Mar 202452.4352.5552.1752.1851.69521,200
25 Mar 202452.1852.5052.0452.3651.86289,700
22 Mar 202452.8452.8451.7751.9051.41477,200
21 Mar 202452.2052.7051.8852.5452.04483,700
20 Mar 202451.7052.3251.7052.0951.60372,700
19 Mar 202451.4652.0751.3652.0551.56423,900
18 Mar 202451.2851.6951.1451.3450.85478,800
15 Mar 202450.7251.4150.7251.3350.841,289,900
14 Mar 202451.5951.6850.4450.9350.45609,200
13 Mar 202451.6752.5351.6451.6951.20617,900
12 Mar 202451.7652.0651.1951.5751.08340,700
11 Mar 202451.9452.3251.5051.8951.40589,700
08 Mar 202451.2551.2550.2250.8250.34340,200
07 Mar 202450.9951.2350.7851.0350.55443,600
06 Mar 202450.4550.9749.9050.7550.27486,500
05 Mar 202450.1650.9150.0050.0849.60484,100
04 Mar 202448.9350.1048.6850.0849.60632,000
01 Mar 202448.7048.9848.3248.7648.30517,400
29 Feb 202448.9449.1148.4348.7448.28530,300
28 Feb 202448.9949.0548.4148.7048.24513,000
27 Feb 202448.8449.0248.1949.0048.54492,700
26 Feb 202448.7548.7648.0648.5248.06448,100
23 Feb 202448.9949.1348.7048.9748.51445,100
22 Feb 202449.0849.6348.5649.2148.742,792,200
21 Feb 202448.7050.0748.5749.6149.141,623,200
20 Feb 202448.0048.9247.9148.5048.041,082,300
16 Feb 202447.5748.2347.1748.0047.54960,900
15 Feb 202446.9147.9746.9147.8547.40482,700
14 Feb 202447.2047.4446.3646.7646.32549,300
13 Feb 202447.9748.2946.5747.0346.58751,700
12 Feb 202447.8148.9247.7348.5348.07627,600
09 Feb 202448.4048.8947.6647.6847.23781,500
08 Feb 202446.1248.8745.3248.7848.321,212,600
07 Feb 202446.3446.5645.6845.8145.38711,400
06 Feb 202445.6546.4145.5346.1245.68547,200
05 Feb 202446.5346.5345.6345.6845.25478,100
02 Feb 202447.1047.3446.4546.8046.36534,700
01 Feb 202447.2547.6647.0047.5047.05516,900
31 Jan 202448.0048.0047.0847.1646.71855,900
30 Jan 202447.5148.1947.3647.8547.40554,700
29 Jan 202447.6547.7747.0247.7347.28497,100
26 Jan 202447.5947.8947.2947.6247.17459,400
25 Jan 202447.3347.5946.9647.4046.95413,700
24 Jan 202447.8747.8946.5846.9246.47537,200
23 Jan 202447.6047.8847.3247.5047.05464,200
22 Jan 202447.8048.2247.4547.6047.15504,900
19 Jan 202447.9547.9547.3947.8047.35372,600
18 Jan 202448.5048.6147.2147.7247.27571,100
17 Jan 202448.7849.1648.2348.6248.16495,200
16 Jan 202449.9750.2548.9749.1548.68416,700
12 Jan 202450.5451.0550.0650.3849.90497,300
11 Jan 202450.4550.4549.6849.8849.41407,100
10 Jan 202450.7051.0150.4450.5950.11461,200
09 Jan 202450.6651.0250.1450.8550.37478,300
08 Jan 202450.1750.9949.9350.9350.45460,400
05 Jan 202450.2450.8649.8550.5850.10757,800
04 Jan 202450.8951.1150.5450.6350.15448,400
03 Jan 202450.7751.1650.3150.6050.12485,900
02 Jan 202450.2251.1850.0150.8150.33375,600
29 Dec 202349.9250.2749.6150.1749.69499,500
28 Dec 202349.6650.1949.6650.1249.64376,700
28 Dec 20230.495 Dividend
27 Dec 202350.8350.8850.0850.2349.26468,800
26 Dec 202350.7951.1950.6050.7049.72354,500
22 Dec 202350.7351.1750.7050.7849.80294,000
21 Dec 202349.9850.5149.9050.4349.46387,700
20 Dec 202351.0951.2649.8349.9148.95712,400
19 Dec 202350.9151.5450.7351.1050.12512,200
18 Dec 202351.0651.1650.7350.8949.91361,100
15 Dec 202351.3451.4050.2650.6049.631,226,600
14 Dec 202351.3552.4451.0751.2850.29511,300
13 Dec 202349.6951.4749.6951.2150.22781,400
12 Dec 202350.4050.4149.7449.7848.82408,600
11 Dec 202350.3551.1650.2150.8449.86416,300
08 Dec 202350.7051.1250.3550.7249.74350,300
07 Dec 202350.2551.0850.1850.6449.67372,100
06 Dec 202350.3850.7349.9250.1449.17411,000
05 Dec 202351.0951.1849.8850.1849.21409,100
04 Dec 202351.0451.7051.0451.4550.46307,400
01 Dec 202350.7351.7750.6851.5150.52316,400
30 Nov 202350.5550.9550.3050.7949.81526,400
29 Nov 202350.8851.0150.2850.4249.45340,700
28 Nov 202351.4251.4250.4650.7649.78312,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...