NYSE - Delayed Quote USD

National Fuel Gas Company (NFG)

53.43 +1.42 (+2.73%)
At close: April 19 at 4:00 PM EDT
53.75 +0.32 (+0.60%)
After hours: April 19 at 7:23 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 51.90 53.47 51.81 53.43 53.43 520,000
Apr 18, 2024 52.30 52.54 51.88 52.01 52.01 463,800
Apr 17, 2024 51.95 52.38 51.68 52.04 52.04 484,600
Apr 16, 2024 52.54 52.54 51.46 51.73 51.73 550,600
Apr 15, 2024 53.46 53.86 52.74 52.83 52.83 388,600
Apr 12, 2024 54.00 54.29 53.00 53.20 53.20 551,900
Apr 11, 2024 53.87 53.88 53.13 53.75 53.75 391,100
Apr 10, 2024 53.00 53.63 52.62 53.41 53.41 415,900
Apr 9, 2024 53.58 53.92 53.29 53.72 53.72 428,900
Apr 8, 2024 52.80 53.55 52.80 53.40 53.40 351,400
Apr 5, 2024 52.65 52.87 52.04 52.71 52.71 447,900
Apr 4, 2024 53.58 53.88 52.83 52.93 52.93 355,200
Apr 3, 2024 53.09 53.33 52.71 53.19 53.19 403,500
Apr 2, 2024 53.49 53.84 52.71 53.09 53.09 375,000
Apr 1, 2024 53.95 53.95 52.78 53.35 53.35 392,800
Mar 28, 2024 53.12 53.75 53.12 53.72 53.72 583,100
Mar 27, 2024 0.50 Dividend
Mar 27, 2024 51.80 53.10 51.80 52.98 52.98 782,900
Mar 26, 2024 52.43 52.55 52.17 52.18 51.69 521,200
Mar 25, 2024 52.18 52.50 52.04 52.36 51.86 289,700
Mar 22, 2024 52.84 52.84 51.77 51.90 51.41 477,200
Mar 21, 2024 52.20 52.70 51.88 52.54 52.04 483,700
Mar 20, 2024 51.70 52.32 51.70 52.09 51.60 372,700
Mar 19, 2024 51.46 52.07 51.36 52.05 51.56 423,900
Mar 18, 2024 51.28 51.69 51.14 51.34 50.85 478,800
Mar 15, 2024 50.72 51.41 50.72 51.33 50.84 1,289,900
Mar 14, 2024 51.59 51.68 50.44 50.93 50.45 609,200
Mar 13, 2024 51.67 52.53 51.64 51.69 51.20 617,900
Mar 12, 2024 51.76 52.06 51.19 51.57 51.08 340,700
Mar 11, 2024 51.94 52.32 51.50 51.89 51.40 589,700
Mar 8, 2024 51.25 51.25 50.22 50.82 50.34 340,200
Mar 7, 2024 50.99 51.23 50.78 51.03 50.55 443,600
Mar 6, 2024 50.45 50.97 49.90 50.75 50.27 486,500
Mar 5, 2024 50.16 50.91 50.00 50.08 49.60 484,100
Mar 4, 2024 48.93 50.10 48.68 50.08 49.60 632,000
Mar 1, 2024 48.70 48.98 48.32 48.76 48.30 517,400
Feb 29, 2024 48.94 49.11 48.43 48.74 48.28 530,300
Feb 28, 2024 48.99 49.05 48.41 48.70 48.24 513,000
Feb 27, 2024 48.84 49.02 48.19 49.00 48.54 492,700
Feb 26, 2024 48.75 48.76 48.06 48.52 48.06 448,100
Feb 23, 2024 48.99 49.13 48.70 48.97 48.51 445,100
Feb 22, 2024 49.08 49.63 48.56 49.21 48.74 2,792,200
Feb 21, 2024 48.70 50.07 48.57 49.61 49.14 1,623,200
Feb 20, 2024 48.00 48.92 47.91 48.50 48.04 1,082,300
Feb 16, 2024 47.57 48.23 47.17 48.00 47.54 960,900
Feb 15, 2024 46.91 47.97 46.91 47.85 47.40 482,700
Feb 14, 2024 47.20 47.44 46.36 46.76 46.32 549,300
Feb 13, 2024 47.97 48.29 46.57 47.03 46.58 751,700
Feb 12, 2024 47.81 48.92 47.73 48.53 48.07 627,600
Feb 9, 2024 48.40 48.89 47.66 47.68 47.23 781,500
Feb 8, 2024 46.12 48.87 45.32 48.78 48.32 1,212,600
Feb 7, 2024 46.34 46.56 45.68 45.81 45.38 711,400
Feb 6, 2024 45.65 46.41 45.53 46.12 45.68 547,200
Feb 5, 2024 46.53 46.53 45.63 45.68 45.25 478,100
Feb 2, 2024 47.10 47.34 46.45 46.80 46.36 534,700
Feb 1, 2024 47.25 47.66 47.00 47.50 47.05 516,900
Jan 31, 2024 48.00 48.00 47.08 47.16 46.71 855,900
Jan 30, 2024 47.51 48.19 47.36 47.85 47.40 554,700
Jan 29, 2024 47.65 47.77 47.02 47.73 47.28 497,100
Jan 26, 2024 47.59 47.89 47.29 47.62 47.17 459,400
Jan 25, 2024 47.33 47.59 46.96 47.40 46.95 413,700
Jan 24, 2024 47.87 47.89 46.58 46.92 46.47 537,200
Jan 23, 2024 47.60 47.88 47.32 47.50 47.05 464,200
Jan 22, 2024 47.80 48.22 47.45 47.60 47.15 504,900
Jan 19, 2024 47.95 47.95 47.39 47.80 47.35 372,600
Jan 18, 2024 48.50 48.61 47.21 47.72 47.27 571,100
Jan 17, 2024 48.78 49.16 48.23 48.62 48.16 495,200
Jan 16, 2024 49.97 50.25 48.97 49.15 48.68 416,700
Jan 12, 2024 50.54 51.05 50.06 50.38 49.90 497,300
Jan 11, 2024 50.45 50.45 49.68 49.88 49.41 407,100
Jan 10, 2024 50.70 51.01 50.44 50.59 50.11 461,200
Jan 9, 2024 50.66 51.02 50.14 50.85 50.37 478,300
Jan 8, 2024 50.17 50.99 49.93 50.93 50.45 460,400
Jan 5, 2024 50.24 50.86 49.85 50.58 50.10 757,800
Jan 4, 2024 50.89 51.11 50.54 50.63 50.15 448,400
Jan 3, 2024 50.77 51.16 50.31 50.60 50.12 485,900
Jan 2, 2024 50.22 51.18 50.01 50.81 50.33 375,600
Dec 29, 2023 49.92 50.27 49.61 50.17 49.69 499,500
Dec 28, 2023 0.50 Dividend
Dec 28, 2023 49.66 50.19 49.66 50.12 49.64 376,700
Dec 27, 2023 50.83 50.88 50.08 50.23 49.26 468,800
Dec 26, 2023 50.79 51.19 50.60 50.70 49.72 354,500
Dec 22, 2023 50.73 51.17 50.70 50.78 49.80 294,000
Dec 21, 2023 49.98 50.51 49.90 50.43 49.46 387,700
Dec 20, 2023 51.09 51.26 49.83 49.91 48.95 712,400
Dec 19, 2023 50.91 51.54 50.73 51.10 50.12 512,200
Dec 18, 2023 51.06 51.16 50.73 50.89 49.91 361,100
Dec 15, 2023 51.34 51.40 50.26 50.60 49.63 1,226,600
Dec 14, 2023 51.35 52.44 51.07 51.28 50.29 511,300
Dec 13, 2023 49.69 51.47 49.69 51.21 50.22 781,400
Dec 12, 2023 50.40 50.41 49.74 49.78 48.82 408,600
Dec 11, 2023 50.35 51.16 50.21 50.84 49.86 416,300
Dec 8, 2023 50.70 51.12 50.35 50.72 49.74 350,300
Dec 7, 2023 50.25 51.08 50.18 50.64 49.67 372,100
Dec 6, 2023 50.38 50.73 49.92 50.14 49.17 411,000
Dec 5, 2023 51.09 51.18 49.88 50.18 49.21 409,100
Dec 4, 2023 51.04 51.70 51.04 51.45 50.46 307,400
Dec 1, 2023 50.73 51.77 50.68 51.51 50.52 316,400
Nov 30, 2023 50.55 50.95 50.30 50.79 49.81 526,400
Nov 29, 2023 50.88 51.01 50.28 50.42 49.45 340,700
Nov 28, 2023 51.42 51.42 50.46 50.76 49.78 312,300
Nov 27, 2023 51.04 51.19 50.38 50.93 49.95 363,900
Nov 24, 2023 51.21 51.50 51.09 51.24 50.25 96,500
Nov 22, 2023 50.34 51.14 49.90 51.11 50.13 244,000
Nov 21, 2023 50.52 50.58 49.98 50.33 49.36 309,300
Nov 20, 2023 50.94 51.10 50.41 50.70 49.72 220,800
Nov 17, 2023 51.90 51.90 51.03 51.17 50.19 345,800
Nov 16, 2023 52.09 52.27 51.22 51.47 50.48 297,900
Nov 15, 2023 51.89 52.76 51.87 52.08 51.08 322,900
Nov 14, 2023 51.66 52.36 51.57 52.15 51.15 235,900
Nov 13, 2023 50.61 50.84 50.14 50.76 49.78 260,700
Nov 10, 2023 50.61 50.62 49.84 50.61 49.64 340,600
Nov 9, 2023 50.97 51.23 50.04 50.26 49.29 284,200
Nov 8, 2023 51.71 51.71 50.66 50.80 49.82 248,100
Nov 7, 2023 52.29 52.29 51.78 51.94 50.94 292,400
Nov 6, 2023 54.02 54.09 52.64 52.82 51.80 423,600
Nov 3, 2023 53.67 54.45 53.53 54.17 53.13 428,900
Nov 2, 2023 50.13 53.33 48.60 53.08 52.06 614,500
Nov 1, 2023 50.95 51.80 50.64 51.68 50.69 370,000
Oct 31, 2023 50.53 50.99 50.45 50.95 49.97 885,300
Oct 30, 2023 51.41 51.87 50.06 50.56 49.59 375,800
Oct 27, 2023 51.90 51.98 51.00 51.32 50.33 335,200
Oct 26, 2023 52.28 52.73 51.85 52.11 51.11 460,300
Oct 25, 2023 52.51 52.91 52.32 52.41 51.40 301,700
Oct 24, 2023 52.65 53.08 52.50 52.79 51.77 385,700
Oct 23, 2023 52.72 53.18 52.31 52.32 51.31 327,200
Oct 20, 2023 54.13 54.20 53.27 53.29 52.26 286,300
Oct 19, 2023 54.45 54.82 53.73 53.97 52.93 408,700
Oct 18, 2023 55.38 55.44 54.40 54.41 53.36 420,400
Oct 17, 2023 54.04 55.57 54.04 55.47 54.40 618,700
Oct 16, 2023 54.37 54.69 54.16 54.36 53.31 321,800
Oct 13, 2023 54.66 54.66 53.81 53.91 52.87 415,600
Oct 12, 2023 54.45 54.61 53.70 54.18 53.14 300,200
Oct 11, 2023 54.00 54.40 53.67 54.27 53.23 418,000
Oct 10, 2023 53.83 54.21 53.63 54.12 53.08 515,900
Oct 9, 2023 52.24 53.87 52.24 53.74 52.71 371,000
Oct 6, 2023 50.89 52.12 50.59 51.92 50.92 577,900
Oct 5, 2023 50.05 51.31 49.98 51.11 50.13 460,600
Oct 4, 2023 50.85 51.37 49.99 50.56 49.59 456,000
Oct 3, 2023 50.03 50.98 49.48 50.84 49.86 688,200
Oct 2, 2023 51.93 52.02 50.11 50.48 49.51 571,100
Sep 29, 2023 52.50 52.63 51.89 51.91 50.91 555,200
Sep 28, 2023 0.50 Dividend
Sep 28, 2023 52.41 52.92 52.11 52.14 51.14 403,000
Sep 27, 2023 52.50 52.83 52.35 52.69 51.19 571,300
Sep 26, 2023 52.30 52.85 52.18 52.20 50.71 412,300
Sep 25, 2023 51.95 52.71 51.87 52.61 51.11 344,300
Sep 22, 2023 52.69 52.86 52.03 52.16 50.68 458,600
Sep 21, 2023 53.34 53.52 52.63 52.65 51.15 267,700
Sep 20, 2023 53.79 54.15 53.27 53.28 51.76 370,000
Sep 19, 2023 54.98 55.03 53.64 53.66 52.13 527,900
Sep 18, 2023 54.33 54.75 53.69 54.75 53.19 630,200
Sep 15, 2023 54.27 54.40 53.88 54.21 52.67 1,429,700
Sep 14, 2023 53.49 54.57 53.49 54.38 52.83 801,300
Sep 13, 2023 52.30 52.90 51.73 52.86 51.36 389,100
Sep 12, 2023 51.57 52.39 51.36 52.17 50.69 304,800
Sep 11, 2023 51.93 51.96 51.51 51.58 50.11 391,200
Sep 8, 2023 51.77 51.91 51.37 51.86 50.38 263,600
Sep 7, 2023 51.73 52.47 51.24 51.44 49.98 987,600
Sep 6, 2023 51.88 52.01 51.35 51.42 49.96 437,400
Sep 5, 2023 53.56 53.84 51.87 51.99 50.51 426,400
Sep 1, 2023 54.11 54.41 53.50 53.75 52.22 310,100
Aug 31, 2023 53.42 53.86 53.11 53.74 52.21 813,900
Aug 30, 2023 53.05 53.44 52.91 53.18 51.67 367,500
Aug 29, 2023 53.21 53.21 52.63 53.09 51.58 365,500
Aug 28, 2023 53.11 53.69 52.81 53.04 51.53 337,600
Aug 25, 2023 53.20 53.26 52.53 52.87 51.37 349,900
Aug 24, 2023 53.17 53.64 52.78 52.90 51.39 517,800
Aug 23, 2023 52.94 53.41 52.56 53.39 51.87 358,500
Aug 22, 2023 53.69 53.88 52.62 52.73 51.23 338,200
Aug 21, 2023 53.50 53.64 52.96 53.60 52.07 559,300
Aug 18, 2023 53.37 53.71 53.18 53.60 52.07 486,500
Aug 17, 2023 53.60 53.88 53.45 53.53 52.01 287,700
Aug 16, 2023 53.52 54.01 53.42 53.48 51.96 264,000
Aug 15, 2023 53.91 53.91 53.14 53.39 51.87 420,500
Aug 14, 2023 55.03 55.12 54.05 54.29 52.74 315,100
Aug 11, 2023 55.20 55.59 55.11 55.20 53.63 376,900
Aug 10, 2023 55.61 55.99 54.99 55.29 53.72 547,700
Aug 9, 2023 54.12 55.83 54.12 55.67 54.09 732,100
Aug 8, 2023 54.08 54.10 53.34 53.89 52.36 410,200
Aug 7, 2023 54.16 54.65 53.61 54.33 52.78 635,800
Aug 4, 2023 53.65 54.51 53.27 54.08 52.54 798,700
Aug 3, 2023 52.80 54.15 51.82 53.41 51.89 646,700
Aug 2, 2023 52.28 52.72 51.67 52.44 50.95 545,600
Aug 1, 2023 53.05 53.39 52.05 52.31 50.82 899,700
Jul 31, 2023 52.73 53.47 52.44 53.11 51.60 5,582,700
Jul 28, 2023 52.02 52.38 51.52 52.35 50.86 676,200
Jul 27, 2023 52.43 52.43 51.43 51.57 50.10 459,400
Jul 26, 2023 52.02 52.67 52.01 52.45 50.96 583,500
Jul 25, 2023 51.74 52.54 51.41 52.30 50.81 527,200
Jul 24, 2023 51.90 52.24 51.53 51.87 50.39 500,000
Jul 21, 2023 52.25 52.53 51.59 51.93 50.45 482,300
Jul 20, 2023 52.22 52.26 51.29 52.12 50.64 529,600
Jul 19, 2023 51.96 52.80 51.62 51.87 50.39 560,000
Jul 18, 2023 50.34 52.04 50.34 51.43 49.97 722,300
Jul 17, 2023 50.53 50.71 49.86 50.34 48.91 611,900
Jul 14, 2023 51.97 51.97 50.50 50.61 49.17 618,000
Jul 13, 2023 51.72 52.06 51.40 51.96 50.48 567,400
Jul 12, 2023 51.67 52.12 51.16 51.72 50.25 692,200
Jul 11, 2023 50.15 51.03 50.05 51.00 49.55 580,900
Jul 10, 2023 50.31 51.04 49.69 49.90 48.48 659,200
Jul 7, 2023 50.03 50.68 48.89 50.18 48.75 1,429,800
Jul 6, 2023 51.00 51.06 50.27 50.39 48.96 570,400
Jul 5, 2023 51.38 52.10 51.26 51.42 49.96 501,200
Jul 3, 2023 51.20 51.98 51.20 51.47 50.01 216,600
Jun 30, 2023 51.39 51.79 50.98 51.36 49.90 414,000
Jun 29, 2023 0.50 Dividend
Jun 29, 2023 50.07 51.56 49.96 51.23 49.77 492,600
Jun 28, 2023 50.61 51.02 50.15 50.71 48.79 876,800
Jun 27, 2023 50.36 50.98 50.03 50.64 48.72 357,500
Jun 26, 2023 49.75 50.60 49.65 50.21 48.30 437,600
Jun 23, 2023 50.70 50.91 49.27 49.61 47.73 888,500
Jun 22, 2023 51.30 51.56 50.16 50.78 48.85 530,800
Jun 21, 2023 50.97 51.75 50.51 51.40 49.45 451,200
Jun 20, 2023 51.75 52.00 50.89 51.00 49.06 586,800
Jun 16, 2023 51.87 52.11 51.40 51.92 49.95 971,900
Jun 15, 2023 51.17 51.76 50.70 51.53 49.57 499,100
Jun 14, 2023 51.71 52.06 50.80 51.02 49.08 491,300
Jun 13, 2023 51.55 52.87 51.55 51.72 49.76 450,200
Jun 12, 2023 52.32 53.51 50.95 51.68 49.72 774,100
Jun 9, 2023 52.97 53.09 52.43 52.56 50.57 449,900
Jun 8, 2023 53.29 53.29 52.23 52.97 50.96 469,400
Jun 7, 2023 52.24 53.53 51.97 53.44 51.41 281,300
Jun 6, 2023 51.89 52.21 51.56 52.06 50.08 280,300
Jun 5, 2023 52.35 52.64 51.76 51.98 50.01 305,200
Jun 2, 2023 51.32 52.60 51.25 52.37 50.38 409,900
Jun 1, 2023 51.13 51.30 50.32 51.01 49.07 350,000
May 31, 2023 51.14 51.88 50.60 50.91 48.98 549,400
May 30, 2023 51.01 51.44 50.57 51.40 49.45 551,700
May 26, 2023 50.89 51.38 50.52 51.20 49.26 453,300
May 25, 2023 51.31 51.39 50.25 50.80 48.87 339,400
May 24, 2023 51.81 52.00 51.25 51.54 49.58 436,100
May 23, 2023 51.89 52.49 51.72 52.00 50.03 512,200
May 22, 2023 51.67 51.85 50.99 51.70 49.74 750,000
May 19, 2023 51.69 52.20 51.34 51.81 49.84 469,400
May 18, 2023 50.88 51.40 50.52 51.26 49.31 500,900
May 17, 2023 50.67 51.54 50.54 51.24 49.30 513,700
May 16, 2023 51.58 51.90 50.40 50.42 48.51 536,300
May 15, 2023 51.81 51.94 51.40 51.73 49.77 430,400
May 12, 2023 51.90 51.96 51.20 51.67 49.71 609,800
May 11, 2023 53.07 53.08 51.65 51.72 49.76 499,200
May 10, 2023 54.47 54.75 52.98 53.33 51.31 490,800
May 9, 2023 53.38 54.23 53.36 53.96 51.91 615,900
May 8, 2023 54.36 54.36 53.30 53.64 51.60 377,900
May 5, 2023 53.34 54.58 53.33 54.12 52.07 525,000
May 4, 2023 53.00 53.67 51.67 52.69 50.69 690,200
May 3, 2023 52.00 53.59 52.00 52.55 50.56 790,100
May 2, 2023 55.08 55.08 51.85 51.96 49.99 600,600
May 1, 2023 55.78 56.12 55.10 55.21 53.12 434,700
Apr 28, 2023 55.20 56.68 55.20 55.90 53.78 1,286,700
Apr 27, 2023 54.66 55.55 54.55 55.44 53.34 450,700
Apr 26, 2023 54.60 55.03 54.24 54.70 52.62 701,000
Apr 25, 2023 55.06 55.37 54.40 54.99 52.90 659,300
Apr 24, 2023 55.00 55.45 54.79 55.31 53.21 328,800
Apr 21, 2023 55.18 55.26 54.80 55.03 52.94 265,300
Apr 20, 2023 55.41 55.42 54.78 54.87 52.79 397,400

Related Tickers

E Eni S.p.A.
32.51
+1.18%
 
TGS Transportadora de Gas del Sur S.A.
15.95
+2.84%
 
TTE TotalEnergies SE
72.05
+1.72%
 
UNTC Unit Corporation
38.39
-0.03%
 
EQNR Equinor ASA
27.31
+0.29%
 
CVE Cenovus Energy Inc.
20.85
+0.92%
 
EC Ecopetrol S.A.
11.51
+1.50%
 
SU Suncor Energy Inc.
38.54
+1.29%
 
SHEL Shell plc
72.07
+1.46%
 
IMO Imperial Oil Limited
69.44
+1.37%