NYSE - Nasdaq Real Time Price USD

National Fuel Gas Company (NFG)

Compare
63.51 +1.84 (+2.98%)
At close: November 21 at 4:00 PM EST
63.84 +0.33 (+0.52%)
After hours: 7:27 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Nov 21, 2024 62.10 63.69 62.07 63.51 63.51 696,000
Nov 20, 2024 61.92 62.39 61.26 61.67 61.67 487,400
Nov 19, 2024 61.58 62.20 61.54 62.00 62.00 368,900
Nov 18, 2024 61.42 62.48 61.08 62.22 62.22 386,200
Nov 15, 2024 60.37 61.16 60.36 61.08 61.08 374,500
Nov 14, 2024 60.99 61.07 60.22 60.43 60.43 306,800
Nov 13, 2024 61.62 61.73 60.75 60.93 60.93 529,300
Nov 12, 2024 61.26 62.21 61.12 61.27 61.27 535,700
Nov 11, 2024 59.75 61.73 59.59 61.47 61.47 675,600
Nov 8, 2024 59.23 59.87 58.98 59.41 59.41 592,200
Nov 7, 2024 60.78 62.09 58.82 58.89 58.89 1,224,900
Nov 6, 2024 61.61 63.04 61.54 62.38 62.38 644,400
Nov 5, 2024 59.83 60.53 59.66 60.53 60.53 345,900
Nov 4, 2024 59.42 60.19 59.39 59.80 59.80 296,200
Nov 1, 2024 60.43 60.64 59.31 59.47 59.47 351,800
Oct 31, 2024 60.84 61.59 60.34 60.53 60.53 494,500
Oct 30, 2024 61.03 61.70 60.75 60.86 60.86 366,300
Oct 29, 2024 61.15 61.20 60.49 61.03 61.03 409,900
Oct 28, 2024 61.14 61.66 60.62 61.30 61.30 329,200
Oct 25, 2024 62.48 62.48 61.71 61.78 61.78 276,700
Oct 24, 2024 62.95 63.07 62.39 62.68 62.68 373,600
Oct 23, 2024 62.61 63.02 62.36 62.95 62.95 385,700
Oct 22, 2024 62.59 62.79 62.21 62.54 62.54 359,000
Oct 21, 2024 63.11 63.54 62.32 62.59 62.59 360,400
Oct 18, 2024 62.46 63.04 62.10 63.03 63.03 442,000
Oct 17, 2024 62.00 62.57 61.79 62.42 62.42 387,800
Oct 16, 2024 61.35 62.41 61.30 62.16 62.16 506,300
Oct 15, 2024 60.25 61.28 60.16 60.86 60.86 437,900
Oct 14, 2024 60.54 60.85 60.45 60.61 60.61 271,000
Oct 11, 2024 59.95 60.63 59.95 60.36 60.36 267,300
Oct 10, 2024 59.31 59.88 59.31 59.86 59.86 429,100
Oct 9, 2024 59.05 59.51 58.93 59.21 59.21 447,100
Oct 8, 2024 60.33 60.39 59.40 59.42 59.42 397,500
Oct 7, 2024 61.03 61.12 59.90 60.32 60.32 353,300
Oct 4, 2024 60.77 61.47 60.63 61.11 61.11 538,400
Oct 3, 2024 60.35 61.16 60.17 60.81 60.81 611,800
Oct 2, 2024 60.39 61.10 60.28 60.32 60.32 647,600
Oct 1, 2024 60.36 60.73 60.00 60.26 60.26 750,300
Sep 30, 2024 0.52 Dividend
Sep 30, 2024 60.37 60.77 59.86 60.61 60.61 414,100
Sep 27, 2024 59.68 60.84 59.47 60.61 60.10 590,500
Sep 26, 2024 59.90 60.22 58.83 58.95 58.45 585,800
Sep 25, 2024 60.76 60.85 60.05 60.07 59.56 371,300
Sep 24, 2024 61.15 61.56 60.65 60.67 60.15 389,200
Sep 23, 2024 60.60 61.27 60.07 61.22 60.70 331,300
Sep 20, 2024 60.38 60.58 59.93 60.30 59.79 1,222,300
Sep 19, 2024 60.45 60.78 60.20 60.36 59.85 578,600
Sep 18, 2024 60.88 61.16 60.11 60.30 59.79 450,700
Sep 17, 2024 61.07 61.42 60.68 60.84 60.32 446,400
Sep 16, 2024 60.60 61.14 60.33 60.95 60.43 341,900
Sep 13, 2024 59.40 60.26 59.22 60.25 59.74 542,100
Sep 12, 2024 59.87 60.25 58.85 59.18 58.68 586,900
Sep 11, 2024 60.09 60.55 59.52 60.51 60.00 470,300
Sep 10, 2024 59.53 60.61 59.45 60.49 59.98 372,900
Sep 9, 2024 58.87 59.48 58.50 59.44 58.93 690,200
Sep 6, 2024 59.35 59.66 58.93 58.96 58.46 534,400
Sep 5, 2024 59.96 60.26 59.29 59.33 58.83 546,200
Sep 4, 2024 60.25 60.75 59.39 59.60 59.09 330,200
Sep 3, 2024 59.47 60.16 59.15 60.05 59.54 408,800
Aug 30, 2024 59.32 59.79 59.22 59.76 59.25 350,100
Aug 29, 2024 59.15 59.52 58.72 59.37 58.87 241,100
Aug 28, 2024 58.91 59.35 58.75 58.94 58.44 282,900
Aug 27, 2024 59.13 59.47 58.83 58.86 58.36 241,400
Aug 26, 2024 59.36 59.96 59.26 59.32 58.82 280,200
Aug 23, 2024 59.09 59.54 58.81 58.93 58.43 312,000
Aug 22, 2024 58.73 59.00 58.47 58.82 58.32 348,100
Aug 21, 2024 59.01 59.06 58.62 58.71 58.21 307,400
Aug 20, 2024 59.22 59.22 58.32 58.64 58.14 376,800
Aug 19, 2024 59.09 59.46 59.09 59.14 58.64 347,300
Aug 16, 2024 58.88 59.50 58.53 59.07 58.57 608,300
Aug 15, 2024 58.89 59.31 58.66 58.90 58.40 384,100
Aug 14, 2024 58.64 59.00 58.30 58.79 58.29 437,700
Aug 13, 2024 58.94 58.99 58.31 58.78 58.28 509,000
Aug 12, 2024 59.34 59.62 58.79 58.94 58.44 524,800
Aug 9, 2024 59.45 59.56 58.89 59.20 58.70 457,400
Aug 8, 2024 58.83 59.60 58.53 59.45 58.94 494,900
Aug 7, 2024 58.45 59.36 58.31 58.81 58.31 458,900
Aug 6, 2024 57.28 58.62 56.86 57.90 57.41 583,400
Aug 5, 2024 58.19 58.19 56.29 57.28 56.79 758,900
Aug 2, 2024 59.02 59.52 58.30 58.95 58.45 767,700
Aug 1, 2024 57.76 59.31 56.81 59.19 58.69 789,900
Jul 31, 2024 58.70 59.11 58.37 58.59 58.09 831,000
Jul 30, 2024 58.06 58.60 58.05 58.48 57.98 429,500
Jul 29, 2024 58.05 58.37 57.57 58.05 57.56 489,400
Jul 26, 2024 57.45 58.14 57.27 57.92 57.43 573,300
Jul 25, 2024 57.20 57.73 56.96 57.41 56.92 772,000
Jul 24, 2024 57.48 58.04 56.93 57.14 56.65 642,800
Jul 23, 2024 58.08 58.22 57.19 57.33 56.84 541,000
Jul 22, 2024 57.48 58.37 57.32 58.29 57.79 708,500
Jul 19, 2024 57.83 57.83 56.80 57.46 56.97 509,400
Jul 18, 2024 57.64 58.60 57.33 57.70 57.21 567,800
Jul 17, 2024 57.24 58.51 57.08 57.87 57.38 667,200
Jul 16, 2024 57.00 57.72 56.78 57.17 56.68 706,300
Jul 15, 2024 57.00 57.47 56.52 56.69 56.21 793,600
Jul 12, 2024 56.08 56.86 55.93 56.82 56.34 593,900
Jul 11, 2024 55.48 55.80 55.13 55.69 55.22 449,500
Jul 10, 2024 54.42 54.89 54.29 54.51 54.05 438,100
Jul 9, 2024 54.33 54.80 54.05 54.14 53.68 401,300
Jul 8, 2024 54.42 55.14 54.39 54.52 54.06 483,900
Jul 5, 2024 54.80 55.57 54.06 54.22 53.76 1,088,200
Jul 3, 2024 54.65 55.24 54.65 54.94 54.47 264,100
Jul 2, 2024 54.35 55.15 54.25 54.59 54.13 368,600
Jul 1, 2024 54.46 54.62 53.98 54.21 53.75 384,800
Jun 28, 2024 0.52 Dividend
Jun 28, 2024 54.65 54.79 53.88 54.19 53.73 670,600
Jun 27, 2024 54.97 54.99 54.38 54.80 53.82 420,200
Jun 26, 2024 54.81 55.06 54.29 54.94 53.96 337,500
Jun 25, 2024 56.06 56.09 54.90 55.08 54.10 498,700
Jun 24, 2024 54.84 56.35 54.75 56.00 55.00 409,900
Jun 21, 2024 54.80 55.23 54.53 54.63 53.66 878,500
Jun 20, 2024 54.31 55.23 54.31 54.59 53.62 491,700
Jun 18, 2024 54.05 55.05 54.02 54.38 53.41 474,400
Jun 17, 2024 54.27 54.65 53.03 54.05 53.09 586,700
Jun 14, 2024 54.65 54.88 54.20 54.44 53.47 424,300
Jun 13, 2024 55.30 55.59 54.75 54.94 53.96 403,200
Jun 12, 2024 56.83 56.83 55.16 55.31 54.32 425,400
Jun 11, 2024 55.85 56.29 55.37 56.03 55.03 370,400
Jun 10, 2024 55.88 56.61 55.77 56.28 55.28 375,000
Jun 7, 2024 55.74 56.31 55.50 56.10 55.10 242,800
Jun 6, 2024 56.11 56.40 55.99 56.09 55.09 301,500
Jun 5, 2024 56.63 56.89 56.24 56.30 55.30 303,700
Jun 4, 2024 56.78 57.13 56.36 56.61 55.60 629,100
Jun 3, 2024 57.34 57.35 56.72 57.19 56.17 468,200
May 31, 2024 55.56 57.23 55.47 57.16 56.14 688,500
May 30, 2024 54.73 55.43 54.73 55.37 54.38 564,900
May 29, 2024 54.88 54.92 54.05 54.49 53.52 319,300
May 28, 2024 55.58 55.71 55.05 55.26 54.28 424,700
May 24, 2024 55.42 55.58 55.12 55.41 54.42 243,500
May 23, 2024 56.00 56.00 55.04 55.18 54.20 601,400
May 22, 2024 56.29 56.54 55.81 55.86 54.86 421,400
May 21, 2024 57.10 57.48 56.23 56.42 55.41 625,000
May 20, 2024 56.60 57.40 56.40 57.29 56.27 359,000
May 17, 2024 56.63 56.76 56.33 56.61 55.60 640,500
May 16, 2024 56.89 57.07 56.51 56.59 55.58 376,400
May 15, 2024 56.88 57.20 56.50 56.88 55.87 564,700
May 14, 2024 56.45 56.61 56.04 56.48 55.47 493,100
May 13, 2024 57.38 57.60 56.08 56.12 55.12 442,300
May 10, 2024 56.50 57.17 56.22 57.11 56.09 532,700
May 9, 2024 55.86 56.45 55.70 56.42 55.41 344,200
May 8, 2024 55.68 56.15 55.52 55.86 54.86 487,100
May 7, 2024 55.76 56.30 55.62 55.78 54.79 528,500
May 6, 2024 55.25 55.95 55.20 55.57 54.58 408,800
May 3, 2024 55.51 55.51 54.46 54.87 53.89 442,700
May 2, 2024 55.75 55.75 53.66 54.76 53.78 689,800
May 1, 2024 53.18 53.45 52.66 52.94 52.00 441,700
Apr 30, 2024 53.78 53.78 52.93 53.10 52.15 753,500
Apr 29, 2024 54.06 54.40 53.57 53.93 52.97 566,100
Apr 26, 2024 54.89 54.89 53.67 53.83 52.87 613,400
Apr 25, 2024 55.08 55.11 54.47 54.90 53.92 539,300
Apr 24, 2024 53.53 55.33 53.10 55.27 54.29 903,400
Apr 23, 2024 53.41 54.01 53.12 53.75 52.79 537,900
Apr 22, 2024 53.21 53.91 52.82 53.57 52.62 382,200
Apr 19, 2024 51.90 53.47 51.81 53.43 52.48 520,000
Apr 18, 2024 52.30 52.54 51.88 52.01 51.08 463,800
Apr 17, 2024 51.95 52.38 51.68 52.04 51.11 484,600
Apr 16, 2024 52.54 52.54 51.46 51.73 50.81 550,600
Apr 15, 2024 53.46 53.86 52.74 52.83 51.89 388,600
Apr 12, 2024 54.00 54.29 53.00 53.20 52.25 551,900
Apr 11, 2024 53.87 53.88 53.13 53.75 52.79 391,100
Apr 10, 2024 53.00 53.63 52.62 53.41 52.46 415,900
Apr 9, 2024 53.58 53.92 53.29 53.72 52.76 428,900
Apr 8, 2024 52.80 53.55 52.80 53.40 52.45 351,400
Apr 5, 2024 52.65 52.87 52.04 52.71 51.77 447,900
Apr 4, 2024 53.58 53.88 52.83 52.93 51.99 355,200
Apr 3, 2024 53.09 53.33 52.71 53.19 52.24 403,500
Apr 2, 2024 53.49 53.84 52.71 53.09 52.14 375,000
Apr 1, 2024 53.95 53.95 52.78 53.35 52.40 392,800
Mar 28, 2024 53.12 53.75 53.12 53.72 52.76 583,100
Mar 27, 2024 0.50 Dividend
Mar 27, 2024 51.80 53.10 51.80 52.98 52.04 782,900
Mar 26, 2024 52.43 52.55 52.17 52.18 50.76 521,200
Mar 25, 2024 52.18 52.50 52.04 52.36 50.94 289,700
Mar 22, 2024 52.84 52.84 51.77 51.90 50.49 477,200
Mar 21, 2024 52.20 52.70 51.88 52.54 51.11 483,700
Mar 20, 2024 51.70 52.32 51.70 52.09 50.68 372,700
Mar 19, 2024 51.46 52.07 51.36 52.05 50.64 423,900
Mar 18, 2024 51.28 51.69 51.14 51.34 49.95 478,800
Mar 15, 2024 50.72 51.41 50.72 51.33 49.94 1,289,900
Mar 14, 2024 51.59 51.68 50.44 50.93 49.55 609,200
Mar 13, 2024 51.67 52.53 51.64 51.69 50.29 617,900
Mar 12, 2024 51.76 52.06 51.19 51.57 50.17 340,700
Mar 11, 2024 51.94 52.32 51.50 51.89 50.48 589,700
Mar 8, 2024 51.25 51.25 50.22 50.82 49.44 340,200
Mar 7, 2024 50.99 51.23 50.78 51.03 49.65 443,600
Mar 6, 2024 50.45 50.97 49.90 50.75 49.37 486,500
Mar 5, 2024 50.16 50.91 50.00 50.08 48.72 484,100
Mar 4, 2024 48.93 50.10 48.68 50.08 48.72 632,000
Mar 1, 2024 48.70 48.98 48.32 48.76 47.44 517,400
Feb 29, 2024 48.94 49.11 48.43 48.74 47.42 530,300
Feb 28, 2024 48.99 49.05 48.41 48.70 47.38 513,000
Feb 27, 2024 48.84 49.02 48.19 49.00 47.67 492,700
Feb 26, 2024 48.75 48.76 48.06 48.52 47.20 448,100
Feb 23, 2024 48.99 49.13 48.70 48.97 47.64 445,100
Feb 22, 2024 49.08 49.63 48.56 49.21 47.87 2,792,200
Feb 21, 2024 48.70 50.07 48.57 49.61 48.26 1,623,200
Feb 20, 2024 48.00 48.92 47.91 48.50 47.18 1,082,300
Feb 16, 2024 47.57 48.23 47.17 48.00 46.70 960,900
Feb 15, 2024 46.91 47.97 46.91 47.85 46.55 482,700
Feb 14, 2024 47.20 47.44 46.36 46.76 45.49 549,300
Feb 13, 2024 47.97 48.29 46.57 47.03 45.75 751,700
Feb 12, 2024 47.81 48.92 47.73 48.53 47.21 627,600
Feb 9, 2024 48.40 48.89 47.66 47.68 46.39 781,500
Feb 8, 2024 46.12 48.87 45.32 48.78 47.46 1,212,600
Feb 7, 2024 46.34 46.56 45.68 45.81 44.57 711,400
Feb 6, 2024 45.65 46.41 45.53 46.12 44.87 547,200
Feb 5, 2024 46.53 46.53 45.63 45.68 44.44 478,100
Feb 2, 2024 47.10 47.34 46.45 46.80 45.53 534,700
Feb 1, 2024 47.25 47.66 47.00 47.50 46.21 516,900
Jan 31, 2024 48.00 48.00 47.08 47.16 45.88 855,900
Jan 30, 2024 47.51 48.19 47.36 47.85 46.55 554,700
Jan 29, 2024 47.65 47.77 47.02 47.73 46.43 497,100
Jan 26, 2024 47.59 47.89 47.29 47.62 46.33 459,400
Jan 25, 2024 47.33 47.59 46.96 47.40 46.11 413,700
Jan 24, 2024 47.87 47.89 46.58 46.92 45.65 537,200
Jan 23, 2024 47.60 47.88 47.32 47.50 46.21 464,200
Jan 22, 2024 47.80 48.22 47.45 47.60 46.31 504,900
Jan 19, 2024 47.95 47.95 47.39 47.80 46.50 372,600
Jan 18, 2024 48.50 48.61 47.21 47.72 46.43 571,100
Jan 17, 2024 48.78 49.16 48.23 48.62 47.30 495,200
Jan 16, 2024 49.97 50.25 48.97 49.15 47.82 416,700
Jan 12, 2024 50.54 51.05 50.06 50.38 49.01 497,300
Jan 11, 2024 50.45 50.45 49.68 49.88 48.53 407,100
Jan 10, 2024 50.70 51.01 50.44 50.59 49.22 461,200
Jan 9, 2024 50.66 51.02 50.14 50.85 49.47 478,300
Jan 8, 2024 50.17 50.99 49.93 50.93 49.55 460,400
Jan 5, 2024 50.24 50.86 49.85 50.58 49.21 757,800
Jan 4, 2024 50.89 51.11 50.54 50.63 49.26 448,400
Jan 3, 2024 50.77 51.16 50.31 50.60 49.23 485,900
Jan 2, 2024 50.22 51.18 50.01 50.81 49.43 375,600
Dec 29, 2023 49.92 50.27 49.61 50.17 48.81 499,500
Dec 28, 2023 0.50 Dividend
Dec 28, 2023 49.66 50.19 49.66 50.12 48.76 376,700
Dec 27, 2023 50.83 50.88 50.08 50.23 48.39 468,800
Dec 26, 2023 50.79 51.19 50.60 50.70 48.84 354,500
Dec 22, 2023 50.73 51.17 50.70 50.78 48.92 294,000
Dec 21, 2023 49.98 50.51 49.90 50.43 48.58 387,700
Dec 20, 2023 51.09 51.26 49.83 49.91 48.08 712,400
Dec 19, 2023 50.91 51.54 50.73 51.10 49.22 512,200
Dec 18, 2023 51.06 51.16 50.73 50.89 49.02 361,100
Dec 15, 2023 51.34 51.40 50.26 50.60 48.74 1,226,600
Dec 14, 2023 51.35 52.44 51.07 51.28 49.40 511,300
Dec 13, 2023 49.69 51.47 49.69 51.21 49.33 781,400
Dec 12, 2023 50.40 50.41 49.74 49.78 47.95 408,600
Dec 11, 2023 50.35 51.16 50.21 50.84 48.97 416,300
Dec 8, 2023 50.70 51.12 50.35 50.72 48.86 350,300
Dec 7, 2023 50.25 51.08 50.18 50.64 48.78 372,100
Dec 6, 2023 50.38 50.73 49.92 50.14 48.30 411,000
Dec 5, 2023 51.09 51.18 49.88 50.18 48.34 409,100
Dec 4, 2023 51.04 51.70 51.04 51.45 49.56 307,400
Dec 1, 2023 50.73 51.77 50.68 51.51 49.62 316,400
Nov 30, 2023 50.55 50.95 50.30 50.79 48.93 526,400
Nov 29, 2023 50.88 51.01 50.28 50.42 48.57 340,700
Nov 28, 2023 51.42 51.42 50.46 50.76 48.90 312,300
Nov 27, 2023 51.04 51.19 50.38 50.93 49.06 363,900
Nov 24, 2023 51.21 51.50 51.09 51.24 49.36 96,500
Nov 22, 2023 50.34 51.14 49.90 51.11 49.23 244,000

Related Tickers