Free Trial

Chesapeake Energy (CHK) Stock Chart & Stock Price History

→ On June 10, Nvidia makes its next big move (From Weiss Ratings) (Ad)
Free CHK Stock Alerts
$90.93
+1.02 (+1.13%)
(As of 05/31/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends

Chesapeake Energy Stock Price Performance

5 Day
Performance
+1.35%
1 Month
Performance
+4.90%
3 Month
Performance
+9.81%
6 Month
Performance
+12.82%
Year-To-Date
Performance
+18.18%
1 Year
Performance
+19.41%
Receive CHK Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Chesapeake Energy and its competitors with MarketBeat's FREE daily newsletter

Ad Porter & Company
Kiss of death from Joe Biden
I did not consent. You did not consent. It’s in direct violation of the U.S. Constitution but Biden does not care.
I have uncovered a bombshell that changes everything… and threatens everything.

CHK Stock Chart for Saturday, June, 1, 2024

CHK Chart by TradingView

Chesapeake Energy Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/31/2024$89.91$90.93
+1.13%		$91.65$90.151.65 million shs$11.92 billion
05/30/2024$89.33$89.91
+0.65%		$90.66$89.431.30 million shs$11.78 billion
05/29/2024$90.49$89.33
-1.28%		$89.81$88.84957,945 shs$11.71 billion
05/28/2024$89.72$90.49
+0.86%		$90.89$89.681.28 million shs$11.86 billion
05/27/2024$89.72$89.72$90.22$89.04934,600 shs$11.76 billion
05/24/2024$89.11$89.72
+0.68%		$90.07$89.04934,595 shs$11.76 billion
05/23/2024$89.75$89.11
-0.71%		$90.80$88.801.35 million shs$11.68 billion
05/22/2024$90.73$89.75
-1.08%		$90.56$88.571.02 million shs$11.76 billion
05/21/2024$91.60$90.73
-0.95%		$91.91$90.331.28 million shs$11.89 billion
05/20/2024$91.69$91.60
-0.10%		$92.98$91.161.53 million shs$12.00 billion
05/17/2024$91.11$91.69
+0.64%		$92.05$90.781.03 million shs$12.02 billion
05/16/2024$91.25$91.11
-0.15%		$92.28$91.011.53 million shs$11.94 billion
05/15/2024$90.81$91.25
+0.48%		$91.42$89.212.03 million shs$11.96 billion
05/14/2024$88.39$90.81
+2.74%		$90.90$88.281.87 million shs$11.90 billion
05/13/2024$87.12$88.39
+1.46%		$88.81$87.051.43 million shs$11.58 billion
05/10/2024$88.30$87.12
-1.34%		$88.95$86.291.26 million shs$11.42 billion
05/09/2024$88.37$88.30
-0.08%		$89.23$88.171.40 million shs$11.57 billion
05/08/2024$88.62$88.37
-0.28%		$88.82$87.671.20 million shs$11.58 billion
05/07/2024$89.08$88.62
-0.52%		$90.02$88.581.97 million shs$11.61 billion
05/06/2024$86.67$89.08
+2.78%		$89.89$87.632.00 million shs$11.67 billion
05/03/2024$86.79$86.67
-0.14%		$86.98$85.082.84 million shs$11.36 billion
05/02/2024$86.68$86.79
+0.13%		$87.76$86.192.05 million shs$11.35 billion
05/01/2024$89.88$86.68
-3.56%		$89.91$85.974.03 million shs$11.34 billion
04/30/2024$92.96$89.88
-3.31%		$93.58$89.812.01 million shs$11.76 billion
04/29/2024$92.06$92.96
+0.98%		$93.15$91.782.16 million shs$12.16 billion
04/26/2024$91.47$92.06
+0.65%		$92.25$90.621.52 million shs$12.04 billion
04/25/2024$90.69$91.47
+0.86%		$91.53$89.891.47 million shs$11.96 billion
04/24/2024$88.53$90.69
+2.44%		$90.82$87.991.80 million shs$11.86 billion
04/23/2024$88.41$88.53
+0.14%		$88.95$87.271.19 million shs$11.58 billion
04/22/2024$87.51$88.41
+1.03%		$89.12$86.651.24 million shs$11.56 billion
04/19/2024$87.32$87.51
+0.22%		$88.10$86.671.22 million shs$11.45 billion
04/18/2024$87.15$87.32
+0.20%		$87.86$86.971.08 million shs$11.42 billion
04/17/2024$87.27$87.15
-0.14%		$88.37$86.77907,294 shs$11.40 billion
04/16/2024$87.56$87.27
-0.33%		$87.71$85.451.55 million shs$11.41 billion
04/15/2024$88.59$87.56
-1.16%		$89.24$87.121.65 million shs$11.45 billion
04/12/2024$87.98$88.59
+0.69%		$90.14$87.891.58 million shs$11.59 billion
04/11/2024$90.00$87.98
-2.24%		$90.06$87.202.10 million shs$11.51 billion
04/10/2024$89.91$90.00
+0.10%		$90.32$88.881.40 million shs$11.77 billion
04/09/2024$90.19$89.91
-0.31%		$90.74$88.911.19 million shs$11.76 billion
04/08/2024$89.51$90.19
+0.76%		$90.51$89.081.68 million shs$11.80 billion
Are You Positioned For The New Energy Goldrush? (Ad)

Open AI’s Sam Altman recently helped this company raise $577 million in funding… What’s more is, It has already inked deals with the Department of Energy.

Click here to get all the information about it.
04/05/2024$89.32$89.51
+0.21%		$89.86$87.991.88 million shs$11.71 billion
04/04/2024$90.30$89.32
-1.09%		$91.03$89.011.23 million shs$11.68 billion
04/03/2024$88.97$90.30
+1.49%		$90.32$88.991.48 million shs$11.81 billion
04/02/2024$89.75$88.97
-0.87%		$89.89$88.381.24 million shs$11.64 billion
04/01/2024$88.83$89.75
+1.04%		$90.00$88.511.32 million shs$11.74 billion
03/29/2024$88.83$88.83$89.12$87.781.99 million shs$11.62 billion
03/28/2024$87.73$88.83
+1.25%		$89.12$87.781.99 million shs$11.62 billion
03/27/2024$85.73$87.73
+2.33%		$87.86$85.231.62 million shs$11.47 billion
03/26/2024$86.78$85.73
-1.21%		$87.36$85.681.75 million shs$11.21 billion
03/25/2024$86.31$86.78
+0.54%		$87.41$86.241.55 million shs$11.35 billion
03/22/2024$86.25$86.31
+0.07%		$86.40$85.631.19 million shs$11.29 billion
03/21/2024$86.19$86.25
+0.07%		$86.91$86.131.67 million shs$11.28 billion
03/20/2024$84.66$86.19
+1.81%		$86.69$84.001.28 million shs$11.27 billion
03/19/2024$83.48$84.66
+1.41%		$84.96$83.161.78 million shs$11.07 billion
03/18/2024$83.47$83.48
+0.01%		$84.11$82.811.78 million shs$10.92 billion
03/15/2024$84.40$83.47
-1.10%		$84.87$83.147.17 million shs$10.92 billion
03/14/2024$84.96$84.40
-0.66%		$85.30$83.442.55 million shs$11.04 billion
03/13/2024$83.74$84.96
+1.46%		$85.47$83.752.63 million shs$11.11 billion
03/12/2024$83.35$83.74
+0.47%		$84.44$83.132.59 million shs$10.95 billion
03/11/2024$82.01$83.35
+1.63%		$83.51$81.272.70 million shs$10.90 billion
03/08/2024$81.53$82.01
+0.59%		$82.54$81.49985,145 shs$10.73 billion
03/07/2024$81.92$81.53
-0.48%		$82.17$81.231.22 million shs$10.66 billion
03/06/2024$82.92$81.92
-1.21%		$83.23$81.691.35 million shs$10.71 billion
03/05/2024$82.42$82.92
+0.61%		$83.61$81.922.32 million shs$10.85 billion
03/04/2024$82.81$82.42
-0.47%		$84.25$82.352.62 million shs$10.78 billion
03/01/2024$82.78$82.81
+0.04%		$83.67$82.441.54 million shs$10.83 billion
02/29/2024$82.05$82.78
+0.89%		$83.27$81.981.71 million shs$10.83 billion

Related Companies:
This page (NASDAQ:CHK) was last updated on 6/1/2024 by MarketBeat.com Staff

From Our Partners
The #1 Crypto That You Don’t Own… Yet
Crypto 101 Media
Trump’s Gift Could Unleash $51 Billion in New Wealth
Wealthpin Pro
Dems have chosen Biden replacement?
Paradigm Press
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
Biden Nomination CANCELED?
The Freeport Society
Must-See: Elon’s New Invention is Absolutely Insane
InvestorPlace
Nvidia is about to pass Apple
Weiss Ratings
Don’t buy a single NVIDIA share before you see this...
Behind the Markets