National Fuel Gas Company (NFG)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

57.92

+0.51

(+0.89%)

At close: 04:00PM EDT

58.32

+0.40

(+0.69%)

After hours:

06:00PM EDT

Time period:

27 Jul 2023 - 27 Jul 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Jul 2024	57.45	58.14	57.27	57.92	57.92	573,300
25 Jul 2024	57.20	57.73	56.96	57.41	57.41	772,000
24 Jul 2024	57.48	58.04	56.93	57.14	57.14	642,800
23 Jul 2024	58.08	58.22	57.19	57.33	57.33	541,000
22 Jul 2024	57.48	58.37	57.32	58.29	58.29	708,500
19 Jul 2024	57.83	57.83	56.80	57.46	57.46	509,400
18 Jul 2024	57.64	58.60	57.33	57.70	57.70	567,800
17 Jul 2024	57.24	58.51	57.08	57.87	57.87	667,200
16 Jul 2024	57.00	57.72	56.78	57.17	57.17	706,300
15 Jul 2024	57.00	57.47	56.52	56.69	56.69	793,600
12 Jul 2024	56.08	56.86	55.93	56.82	56.82	593,900
11 Jul 2024	55.48	55.80	55.13	55.69	55.69	449,500
10 Jul 2024	54.42	54.89	54.29	54.51	54.51	438,100
09 Jul 2024	54.33	54.80	54.05	54.14	54.14	401,300
08 Jul 2024	54.42	55.14	54.39	54.52	54.52	483,900
05 Jul 2024	54.80	55.57	54.06	54.22	54.22	1,088,200
03 Jul 2024	54.65	55.24	54.65	54.94	54.94	264,100
02 Jul 2024	54.35	55.15	54.25	54.59	54.59	368,600
01 Jul 2024	54.46	54.62	53.98	54.21	54.21	384,800
28 Jun 2024	54.65	54.79	53.88	54.19	54.19	670,600
28 Jun 2024	0.515 Dividend
27 Jun 2024	54.97	54.99	54.38	54.80	54.28	420,200
26 Jun 2024	54.81	55.06	54.29	54.94	54.42	337,500
25 Jun 2024	56.06	56.09	54.90	55.08	54.56	498,700
24 Jun 2024	54.84	56.35	54.75	56.00	55.47	409,900
21 Jun 2024	54.80	55.23	54.53	54.63	54.12	878,500
20 Jun 2024	54.31	55.23	54.31	54.59	54.08	491,700
18 Jun 2024	54.05	55.05	54.02	54.38	53.87	474,400
17 Jun 2024	54.27	54.65	53.03	54.05	53.54	586,700
14 Jun 2024	54.65	54.88	54.20	54.44	53.93	424,300
13 Jun 2024	55.30	55.59	54.75	54.94	54.42	403,200
12 Jun 2024	56.83	56.83	55.16	55.31	54.79	425,400
11 Jun 2024	55.85	56.29	55.37	56.03	55.50	370,400
10 Jun 2024	55.88	56.61	55.77	56.28	55.75	375,000
07 Jun 2024	55.74	56.31	55.50	56.10	55.57	242,800
06 Jun 2024	56.11	56.40	55.99	56.09	55.56	301,500
05 Jun 2024	56.63	56.89	56.24	56.30	55.77	303,700
04 Jun 2024	56.78	57.13	56.36	56.61	56.08	629,100
03 Jun 2024	57.34	57.35	56.72	57.19	56.65	468,200
31 May 2024	55.56	57.23	55.47	57.16	56.62	688,500
30 May 2024	54.73	55.43	54.73	55.37	54.85	564,900
29 May 2024	54.88	54.92	54.05	54.49	53.98	319,300
28 May 2024	55.58	55.71	55.05	55.26	54.74	424,700
24 May 2024	55.42	55.58	55.12	55.41	54.89	243,500
23 May 2024	56.00	56.00	55.04	55.18	54.66	601,400
22 May 2024	56.29	56.54	55.81	55.86	55.34	421,400
21 May 2024	57.10	57.48	56.23	56.42	55.89	625,000
20 May 2024	56.60	57.40	56.40	57.29	56.75	359,000
17 May 2024	56.63	56.76	56.33	56.61	56.08	640,500
16 May 2024	56.89	57.07	56.51	56.59	56.06	376,400
15 May 2024	56.88	57.20	56.50	56.88	56.35	564,700
14 May 2024	56.45	56.61	56.04	56.48	55.95	493,100
13 May 2024	57.38	57.60	56.08	56.12	55.59	442,300
10 May 2024	56.50	57.17	56.22	57.11	56.57	532,700
09 May 2024	55.86	56.45	55.70	56.42	55.89	344,200
08 May 2024	55.68	56.15	55.52	55.86	55.34	487,100
07 May 2024	55.76	56.30	55.62	55.78	55.26	528,500
06 May 2024	55.25	55.95	55.20	55.57	55.05	408,800
03 May 2024	55.51	55.51	54.46	54.87	54.35	442,700
02 May 2024	55.75	55.75	53.66	54.76	54.25	689,800
01 May 2024	53.18	53.45	52.66	52.94	52.44	441,700
30 Apr 2024	53.78	53.78	52.93	53.10	52.60	753,500
29 Apr 2024	54.06	54.40	53.57	53.93	53.42	566,100
26 Apr 2024	54.89	54.89	53.67	53.83	53.32	613,400
25 Apr 2024	55.08	55.11	54.47	54.90	54.38	539,300
24 Apr 2024	53.53	55.33	53.10	55.27	54.75	903,400
23 Apr 2024	53.41	54.01	53.12	53.75	53.24	537,900
22 Apr 2024	53.21	53.91	52.82	53.57	53.07	382,200
19 Apr 2024	51.90	53.47	51.81	53.43	52.93	520,000
18 Apr 2024	52.30	52.54	51.88	52.01	51.52	463,800
17 Apr 2024	51.95	52.38	51.68	52.04	51.55	484,600
16 Apr 2024	52.54	52.54	51.46	51.73	51.24	550,600
15 Apr 2024	53.46	53.86	52.74	52.83	52.33	388,600
12 Apr 2024	54.00	54.29	53.00	53.20	52.70	551,900
11 Apr 2024	53.87	53.88	53.13	53.75	53.24	391,100
10 Apr 2024	53.00	53.63	52.62	53.41	52.91	415,900
09 Apr 2024	53.58	53.92	53.29	53.72	53.22	428,900
08 Apr 2024	52.80	53.55	52.80	53.40	52.90	351,400
05 Apr 2024	52.65	52.87	52.04	52.71	52.21	447,900
04 Apr 2024	53.58	53.88	52.83	52.93	52.43	355,200
03 Apr 2024	53.09	53.33	52.71	53.19	52.69	403,500
02 Apr 2024	53.49	53.84	52.71	53.09	52.59	375,000
01 Apr 2024	53.95	53.95	52.78	53.35	52.85	392,800
28 Mar 2024	53.12	53.75	53.12	53.72	53.22	583,100
27 Mar 2024	51.80	53.10	51.80	52.98	52.48	782,900
27 Mar 2024	0.495 Dividend
26 Mar 2024	52.43	52.55	52.17	52.18	51.20	521,200
25 Mar 2024	52.18	52.50	52.04	52.36	51.38	289,700
22 Mar 2024	52.84	52.84	51.77	51.90	50.92	477,200
21 Mar 2024	52.20	52.70	51.88	52.54	51.55	483,700
20 Mar 2024	51.70	52.32	51.70	52.09	51.11	372,700
19 Mar 2024	51.46	52.07	51.36	52.05	51.07	423,900
18 Mar 2024	51.28	51.69	51.14	51.34	50.38	478,800
15 Mar 2024	50.72	51.41	50.72	51.33	50.37	1,289,900
14 Mar 2024	51.59	51.68	50.44	50.93	49.97	609,200
13 Mar 2024	51.67	52.53	51.64	51.69	50.72	617,900
12 Mar 2024	51.76	52.06	51.19	51.57	50.60	340,700
11 Mar 2024	51.94	52.32	51.50	51.89	50.91	589,700
08 Mar 2024	51.25	51.25	50.22	50.82	49.86	340,200
07 Mar 2024	50.99	51.23	50.78	51.03	50.07	443,600
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5012,349.47-46.80(-0.38%)

NZD/USD0.5890+0.0001(+0.01%)

NZD/EUR0.5417-0.0009(-0.16%)

ALL ORDS8,153.40+59.10(+0.73%)

ASX 2007,921.30+60.10(+0.76%)

OIL76.44-1.84(-2.35%)

National Fuel Gas Company (NFG)

NZX 50
12,349.47
-46.80(-0.38%)

NZD/USD
0.5890
+0.0001(+0.01%)

NZD/EUR
0.5417
-0.0009(-0.16%)

ALL ORDS
8,153.40
+59.10(+0.73%)

ASX 200
7,921.30
+60.10(+0.76%)

OIL
76.44
-1.84(-2.35%)