Chesapeake Energy Corp. (CHK)

Overview News Price History Option Chain Financials Discussions Forecast Stock Split Dividend History

Chesapeake Energy Corp. Stock (CHK) Price History

The historical daily chart and data for Chesapeake Energy Corp. stock (CHK), adjusted for splits and dividends, show that the latest closing stock price as of May 13, 2024, is $88.39.

Chesapeake Energy Corp. all-time high stock price is $107.31, occurred on November 02, 2022.
The lowest Chesapeake Energy Corp. stock price recorded was $40.00 on March 25, 2021. Since then, Chesapeake Energy Corp.'s stock price has risen over 120.98% to $88.39 now.
The 52-week high stock price for CHK is $93.58, representing a 5.87% increase from the current share price, occurred on April 30, 2024.
The 52-week low stock price for CHK is $72.84, indicating a -17.59% decrease from the current share price, occurred on December 11, 2023.
The closing price of Chesapeake Energy Corp. (CHK) stock in the beginning of 2023 was $66.55. The stock closed the year at $94.37, a gain of over 41.80% for the year.

The table below shows more information about CHK historical price data:

Daily

Weekly

Monthly

30D

60D

YTD

Date	High	Low	High - Low	Volume	% Change
May 13, 2024	$88.81	$87.05	$1.76	1,424,972.0	+1.46%
May 10, 2024	$88.95	$86.29	$2.66	1,251,599.0	-1.34%
May 09, 2024	$89.23	$88.17	$1.06	1,368,494.0	-0.08%
May 08, 2024	$88.82	$87.65	$1.17	1,189,584.0	-0.28%
May 07, 2024	$90.02	$88.58	$1.44	1,937,092.0	-0.52%
May 06, 2024	$89.89	$87.42	$2.47	1,912,407.0	+2.78%
May 03, 2024	$87.16	$85.08	$2.08	2,820,378.0	-0.14%
May 02, 2024	$87.76	$86.14	$1.62	2,046,257.0	+0.13%
May 01, 2024	$89.91	$85.97	$3.94	3,968,277.0	-3.56%
Apr 30, 2024	$93.58	$89.79	$3.79	1,994,949.0	-3.31%
Apr 29, 2024	$93.15	$91.78	$1.37	2,153,790.0	+0.98%
Apr 26, 2024	$92.25	$90.54	$1.71	1,475,534.0	+0.65%
Apr 25, 2024	$91.54	$89.89	$1.65	1,441,897.0	+0.86%
Apr 24, 2024	$90.82	$87.94	$2.88	1,790,986.0	+2.44%
Apr 23, 2024	$88.95	$87.27	$1.68	1,180,351.0	+0.14%
Apr 22, 2024	$89.12	$86.62	$2.50	1,194,424.0	+1.03%
Apr 19, 2024	$88.09	$86.67	$1.42	1,182,764.0	+0.22%
Apr 18, 2024	$87.87	$86.97	$0.90	1,079,568.0	+0.20%
Apr 17, 2024	$88.37	$86.77	$1.60	898,189.0	-0.14%
Apr 16, 2024	$87.70	$85.44	$2.26	1,539,563.0	-0.33%

Chesapeake Energy Corp. Stock (CHK) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Chesapeake Energy Corp. stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of CHK shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Chesapeake Energy Corp. stock price history provides a foundation for understanding how the company's stock has evolved over time.

Chesapeake Energy Corp. Stock (CHK) Price History 2024

Month	High	Low	High - Low	Volume	% Change
May, 2024	$90.02	$85.08	$4.94	19,344,032.0	-1.66%
Apr, 2024	$93.58	$85.44	$8.14	32,506,028.0	+1.18%
Mar, 2024	$89.12	$81.23	$7.89	42,276,735.0	+7.31%
Feb, 2024	$84.33	$74.70	$9.63	41,159,289.0	+7.35%
Jan, 2024	$83.00	$74.18	$8.82	52,298,716.0	+0.22%

Chesapeake Energy Corp. Stock (CHK) Price History 2023

Month	High	Low	High - Low	Volume	% Change
Dec, 2023	$81.15	$72.84	$8.31	32,923,625.0	-4.20%
Nov, 2023	$89.95	$78.27	$11.68	33,292,171.0	-6.70%
Oct, 2023	$91.00	$80.75	$10.25	35,544,848.0	-0.17%
Sep, 2023	$90.60	$81.84	$8.76	27,133,974.0	-2.24%
Aug, 2023	$89.06	$81.10	$7.96	62,110,020.0	+4.59%
Jul, 2023	$85.08	$79.74	$5.34	23,519,112.0	+0.79%
Jun, 2023	$84.67	$75.24	$9.43	23,125,268.0	+11.20%
May, 2023	$83.05	$74.16	$8.89	33,549,972.0	-8.99%
Apr, 2023	$83.28	$74.96	$8.32	24,229,305.0	+8.73%
Mar, 2023	$84.26	$69.68	$14.58	34,284,556.0	-5.90%
Feb, 2023	$86.87	$77.17	$9.70	34,486,024.0	-6.82%
Jan, 2023	$93.53	$84.57	$8.96	32,470,608.0	-8.11%

Chesapeake Energy Corp. Stock (CHK) Price History 2022

Month	High	Low	High - Low	Volume	% Change
Dec, 2022	$105.2	$92.60	$12.55	34,101,734.0	-8.82%
Nov, 2022	$107.3	$94.04	$13.27	44,367,756.0	+1.20%
Oct, 2022	$105.5	$94.81	$10.64	39,508,425.0	+8.56%
Sep, 2022	$105.9	$90.58	$15.34	41,627,623.0	-6.25%
Aug, 2022	$105.5	$86.50	$19.05	57,732,601.0	+6.71%
Jul, 2022	$94.79	$72.50	$22.29	36,175,296.0	+16.12%
Jun, 2022	$104.0	$75.02	$28.93	61,081,221.0	-16.72%
May, 2022	$105.0	$80.44	$24.56	49,348,997.0	+18.73%
Apr, 2022	$97.61	$81.22	$16.39	32,680,350.0	-5.72%
Mar, 2022	$90.72	$73.26	$17.46	46,355,127.0	+12.62%
Feb, 2022	$77.59	$64.51	$13.08	33,077,090.0	+13.32%
Jan, 2022	$73.66	$61.45	$12.21	32,187,588.0	+5.66%