National Fuel Gas Company - NFG - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 09, 2025	81.51	82.02	82.02	82.32	81.16	666,258
May 08, 2025	82.98	81.43	81.43	83.35	81.18	475,200
May 07, 2025	82.39	82.48	82.48	82.94	81.92	498,935
May 06, 2025	82.53	82.08	82.08	82.69	81.84	652,700
May 05, 2025	82	82.41	82.41	82.63	80.3	742,223
May 02, 2025	79.51	82.44	82.44	82.7	78.66	1.09M
May 01, 2025	75.99	79.2	79.2	79.66	75.99	1.15M
April 30, 2025	77.55	76.78	76.78	77.82	75.73	1.12M
April 29, 2025	77.43	77.65	77.65	78.17	77.11	532,200
April 28, 2025	77.82	78.35	78.35	78.41	77.44	746,611
April 25, 2025	77.79	77.9	77.9	78.35	77.43	374,740
April 24, 2025	77.69	77.96	77.96	78.17	76.59	486,072
April 23, 2025	78.06	77.75	77.75	78.66	77.25	685,258
April 22, 2025	78.04	78.2	78.2	78.95	77.5	871,700
April 21, 2025	78.83	77.31	77.31	78.83	76.56	555,928
April 17, 2025	78.69	78.95	78.95	80.09	78.69	603,565
April 16, 2025	78.13	78.72	78.72	79.31	78.13	518,366
April 15, 2025	77.36	78.02	78.02	78.31	77.06	510,406
April 14, 2025	77.22	77.57	77.57	78.02	76.77	534,684
April 11, 2025	75	76.46	76.46	77.07	74.32	796,803
April 10, 2025	73.79	73.94	73.94	74.63	72.47	631,752
April 09, 2025	71.84	74.6	74.6	75.34	70.93	763,707
April 08, 2025	74.98	73	73	75.25	71.99	787,218
April 07, 2025	70.55	73.25	73.25	74.56	69.93	1.17M
April 04, 2025	76.84	73.03	73.03	77.63	71.78	1.34M
April 03, 2025	78.32	78.8	78.8	79.71	78.08	965,400
April 02, 2025	79.49	79.96	79.96	80.14	79.09	542,360
April 01, 2025	78.89	79.8	79.8	79.91	78.62	635,143
March 31, 2025	78.5	79.19	79.19	79.69	78.28	901,603
March 28, 2025	78.99	78.8	78.29	79.15	78.49	499,208
March 27, 2025	79.22	78.68	78.17	79.35	78.26	443,600
March 26, 2025	78.9	78.91	78.39	79.49	78.27	607,444
March 25, 2025	78.29	78.33	77.82	78.8	77.66	556,525
March 24, 2025	78.28	78.28	77.77	79.19	78.2	567,918
March 21, 2025	79	78.17	78.17	79.35	77.79	1.44M
March 20, 2025	78.35	79.01	79.01	79.12	78.22	634,652
March 19, 2025	77.65	78.68	78.68	78.99	77.39	820,703
March 18, 2025	76.83	77.66	77.66	77.94	76.55	727,000
March 17, 2025	76.49	77.03	77.03	77.9	76.49	694,000
March 14, 2025	74.66	76.46	76.46	76.58	74.54	525,285
March 13, 2025	73.68	74.66	74.66	74.8	73.68	603,093
March 12, 2025	73.91	73.66	73.66	74.69	73.13	645,217
March 11, 2025	74.3	74.19	74.19	75.04	73.77	577,311
March 10, 2025	74.15	74.3	74.3	75.12	73.91	626,200
March 07, 2025	73.75	74.14	74.14	74.99	73.33	515,239
March 06, 2025	74.51	73.56	73.56	74.55	73.1	606,900
March 05, 2025	73.97	74.73	74.73	74.97	73.74	804,700
March 04, 2025	75	74.67	74.67	75.75	74.07	796,645
March 03, 2025	74.9	75.34	75.34	76.26	74.75	772,341
February 28, 2025	73.64	75.2	75.2	75.21	73.64	805,170
February 27, 2025	73.58	73.54	73.54	74.07	73.36	661,126
February 26, 2025	74.07	73.78	73.78	74.7	73.55	760,146
February 25, 2025	73.46	74.08	74.08	74.21	72.7	686,116
February 24, 2025	72.6	73.32	73.32	73.55	72.34	730,500
February 21, 2025	72.9	72.68	72.68	72.99	72.16	764,004
February 20, 2025	72.98	72.75	72.75	72.98	72.08	522,600
February 19, 2025	73.35	73.41	73.41	73.6	72.63	659,348
February 18, 2025	72.19	73.11	73.11	73.4	71.43	471,400
February 14, 2025	72.48	72.2	72.2	72.75	71.94	458,229
February 13, 2025	71.73	72.21	72.21	72.34	70.89	554,532

National Fuel Gas Company (NFG) NYSE