New Zealand markets closed

National Fuel Gas Company (NFG)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
48.70-0.30 (-0.61%)
At close: 04:00PM EST
47.97 -0.73 (-1.49%)
After hours: 06:22PM EST
Time period:
01 Mar 2023 - 29 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Feb 202448.9949.0548.4148.7048.70513,000
27 Feb 202448.8449.0248.1949.0049.00492,700
26 Feb 202448.7548.7648.0648.5248.52448,100
23 Feb 202448.9949.1348.7048.9748.97445,100
22 Feb 202449.0849.6348.5649.2149.212,792,200
21 Feb 202448.7050.0748.5749.6149.611,623,200
20 Feb 202448.0048.9247.9148.5048.501,082,300
16 Feb 202447.5748.2347.1748.0048.00960,900
15 Feb 202446.9147.9746.9147.8547.85482,700
14 Feb 202447.2047.4446.3646.7646.76549,300
13 Feb 202447.9748.2946.5747.0347.03751,700
12 Feb 202447.8148.9247.7348.5348.53627,600
09 Feb 202448.4048.8947.6647.6847.68781,500
08 Feb 202446.1248.8745.3248.7848.781,212,600
07 Feb 202446.3446.5645.6845.8145.81711,400
06 Feb 202445.6546.4145.5346.1246.12547,200
05 Feb 202446.5346.5345.6345.6845.68478,100
02 Feb 202447.1047.3446.4546.8046.80534,700
01 Feb 202447.2547.6647.0047.5047.50516,900
31 Jan 202448.0048.0047.0847.1647.16855,900
30 Jan 202447.5148.1947.3647.8547.85554,700
29 Jan 202447.6547.7747.0247.7347.73497,100
26 Jan 202447.5947.8947.2947.6247.62459,400
25 Jan 202447.3347.5946.9647.4047.40413,700
24 Jan 202447.8747.8946.5846.9246.92537,200
23 Jan 202447.6047.8847.3247.5047.50464,200
22 Jan 202447.8048.2247.4547.6047.60504,900
19 Jan 202447.9547.9547.3947.8047.80372,600
18 Jan 202448.5048.6147.2147.7247.72571,100
17 Jan 202448.7849.1648.2348.6248.62495,200
16 Jan 202449.9750.2548.9749.1549.15416,700
12 Jan 202450.5451.0550.0650.3850.38497,300
11 Jan 202450.4550.4549.6849.8849.88407,100
10 Jan 202450.7051.0150.4450.5950.59461,200
09 Jan 202450.6651.0250.1450.8550.85478,300
08 Jan 202450.1750.9949.9350.9350.93460,400
05 Jan 202450.2450.8649.8550.5850.58757,800
04 Jan 202450.8951.1150.5450.6350.63448,400
03 Jan 202450.7751.1650.3150.6050.60485,900
02 Jan 202450.2251.1850.0150.8150.81375,600
29 Dec 202349.9250.2749.6150.1750.17499,500
28 Dec 202349.6650.1949.6650.1250.12376,700
28 Dec 20230.495 Dividend
27 Dec 202350.8350.8850.0850.2349.74468,800
26 Dec 202350.7951.1950.6050.7050.20354,500
22 Dec 202350.7351.1750.7050.7850.28294,000
21 Dec 202349.9850.5149.9050.4349.93387,700
20 Dec 202351.0951.2649.8349.9149.42712,400
19 Dec 202350.9151.5450.7351.1050.60512,200
18 Dec 202351.0651.1650.7350.8950.39361,100
15 Dec 202351.3451.4050.2650.6050.101,226,600
14 Dec 202351.3552.4451.0751.2850.77511,300
13 Dec 202349.6951.4749.6951.2150.71781,400
12 Dec 202350.4050.4149.7449.7849.29408,600
11 Dec 202350.3551.1650.2150.8450.34416,300
08 Dec 202350.7051.1250.3550.7250.22350,300
07 Dec 202350.2551.0850.1850.6450.14372,100
06 Dec 202350.3850.7349.9250.1449.65411,000
05 Dec 202351.0951.1849.8850.1849.69409,100
04 Dec 202351.0451.7051.0451.4550.94307,400
01 Dec 202350.7351.7750.6851.5151.00316,400
30 Nov 202350.5550.9550.3050.7950.29526,400
29 Nov 202350.8851.0150.2850.4249.92340,700
28 Nov 202351.4251.4250.4650.7650.26312,300
27 Nov 202351.0451.1950.3850.9350.43363,900
24 Nov 202351.2151.5051.0951.2450.7496,500
22 Nov 202350.3451.1449.9051.1150.61244,000
21 Nov 202350.5250.5849.9850.3349.83309,300
20 Nov 202350.9451.1050.4150.7050.20220,800
17 Nov 202351.9051.9051.0351.1750.67345,800
16 Nov 202352.0952.2751.2251.4750.96297,900
15 Nov 202351.8952.7651.8752.0851.57322,900
14 Nov 202351.6652.3651.5752.1551.64235,900
13 Nov 202350.6150.8450.1450.7650.26260,700
10 Nov 202350.6150.6249.8450.6150.11340,600
09 Nov 202350.9751.2350.0450.2649.76284,200
08 Nov 202351.7151.7150.6650.8050.30248,100
07 Nov 202352.2952.2951.7851.9451.43292,400
06 Nov 202354.0254.0952.6452.8252.30423,600
03 Nov 202353.6754.4553.5354.1753.64428,900
02 Nov 202350.1353.3348.6053.0852.56614,500
01 Nov 202350.9551.8050.6451.6851.17370,000
31 Oct 202350.5350.9950.4550.9550.45885,300
30 Oct 202351.4151.8750.0650.5650.06375,800
27 Oct 202351.9051.9851.0051.3250.81335,200
26 Oct 202352.2852.7351.8552.1151.60460,300
25 Oct 202352.5152.9152.3252.4151.89301,700
24 Oct 202352.6553.0852.5052.7952.27385,700
23 Oct 202352.7253.1852.3152.3251.80327,200
20 Oct 202354.1354.2053.2753.2952.76286,300
19 Oct 202354.4554.8253.7353.9753.44408,700
18 Oct 202355.3855.4454.4054.4153.87420,400
17 Oct 202354.0455.5754.0455.4754.92618,700
16 Oct 202354.3754.6954.1654.3653.82321,800
13 Oct 202354.6654.6653.8153.9153.38415,600
12 Oct 202354.4554.6153.7054.1853.65300,200
11 Oct 202354.0054.4053.6754.2753.74418,000
10 Oct 202353.8354.2153.6354.1253.59515,900
09 Oct 202352.2453.8752.2453.7453.21371,000
06 Oct 202350.8952.1250.5951.9251.41577,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...