Explain this page
Arphra AIPlain-English read on Chord Energy Corporation’s valuationPrice chart
LiveAdjusted prices · last 60d
DB · prices_daily + stock_splits + dividends| Date | Open | High | Low | Close · unadj | Close · split adj | Close · div adj | Δ adj | Volume |
|---|---|---|---|---|---|---|---|---|
| Jun 02, 2026 | 137.10 | 139.12 | 136.61 | 137.99 | 137.99 | 137.99 | 0.00% | 543,718 |
| Jun 01, 2026 | 135.51 | 139.89 | 134.93 | 138.00 | 138.00 | 138.00 | 0.00% | 644,046 |
| May 29, 2026 | 133.37 | 134.26 | 130.25 | 131.87 | 131.87 | 131.87 | 0.00% | 1,061,600 |
| May 28, 2026 | 136.19 | 136.60 | 133.00 | 133.89 | 133.89 | 133.89 | 0.00% | 695,543 |
| May 27, 2026 | 134.47 | 136.20 | 133.12 | 133.70 | 133.70 | 133.70 | 0.00% | 598,409 |
| May 26, 2026 | 141.37 | 143.32 | 137.58 | 137.86 | 137.86 | 137.86 | 0.00% | 534,678 |
| May 22, 2026 | 142.31 | 144.76 | 140.00 | 143.98 | 143.98 | 143.98 | 0.00% | 533,965 |
| May 21, 2026 | 148.11 | 148.20 | 141.01 | 142.85 | 142.85 | 142.85 | 0.00% | 839,800 |
| May 20, 2026 | 148.02 | 150.20 | 143.25 | 145.55 | 145.55 | 145.55 | 0.00% | 1,144,032 |
| May 19, 2026 | 150.00 | 151.45 | 148.17 | 149.65 | 149.65 | 149.65 | 0.00% | 1,285,024 |
| May 18, 2026 | 148.16 | 151.95 | 145.73 | 149.56 | 149.56 | 149.56 | 0.00% | 871,631 |
| May 15, 2026 | 143.82 | 148.76 | 143.28 | 148.39 | 148.39 | 148.39 | 0.00% | 777,253 |
| May 14, 2026 | 142.01 | 143.74 | 140.28 | 142.54 | 142.54 | 142.54 | 0.00% | 429,776 |
| May 13, 2026 | 143.19 | 143.95 | 140.29 | 142.03 | 142.03 | 142.03 | 0.00% | 499,628 |
| May 12, 2026 | 140.93 | 143.40 | 140.17 | 142.01 | 142.01 | 142.01 | 0.00% | 667,405 |
| May 11, 2026 | 139.45 | 141.44 | 138.11 | 140.07 | 140.07 | 140.07 | 0.00% | 807,727 |
| May 08, 2026 | 137.54 | 139.07 | 135.50 | 136.44 | 136.44 | 136.44 | 0.00% | 690,300 |
| May 07, 2026 | 137.46 | 138.58 | 132.82 | 137.75 | 137.75 | 137.75 | 0.00% | 913,400 |
| Apr 10, 2026 | 132.48 | 134.99 | 131.94 | 134.17 | 134.17 | 134.17 | 0.00% | 622,350 |
| Apr 09, 2026 | 136.30 | 138.22 | 132.03 | 132.78 | 132.78 | 132.78 | 0.00% | 978,400 |
| Apr 08, 2026 | 131.03 | 135.20 | 129.83 | 134.93 | 134.93 | 134.93 | 0.00% | 2,946,700 |
| Apr 07, 2026 | 143.53 | 146.25 | 142.60 | 145.38 | 145.38 | 145.38 | 0.00% | 828,336 |
| Apr 06, 2026 | 141.94 | 143.99 | 141.02 | 142.19 | 142.19 | 142.19 | 0.00% | 570,460 |
Derived from
prices_daily back-adjusted by stock_splits + dividends. Δ adj = cumulative shift between raw print and dividend-adjusted close.