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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 15, 2025	86.76	88.82	88.82	89.82	86.2	1.96M
July 14, 2025	82.83	84.07	84.07	84.25	82.71	423,336
July 11, 2025	82.1	82.82	82.82	83.29	81.75	582,248
July 10, 2025	81.61	82.19	82.19	82.47	81.29	540,323
July 09, 2025	82.75	82.22	82.22	82.84	81.8	462,585
July 08, 2025	83.25	82.78	82.78	83.67	82.36	551,900
July 07, 2025	84.13	83.68	83.68	85.02	83.37	551,100
July 03, 2025	84.06	84.21	84.21	84.79	84.06	451,231
July 02, 2025	83.74	83.93	83.93	84.2	82.2	754,400
July 01, 2025	85.62	83.96	83.96	85.62	83.62	1.56M
June 30, 2025	84.36	84.71	84.71	84.73	83.91	462,247
June 27, 2025	84.34	84.96	84.43	85.43	84.31	646,800
June 26, 2025	83.68	84.34	83.81	84.45	83.68	451,025
June 25, 2025	85.01	83.64	83.11	85.08	83.55	464,100
June 24, 2025	85.45	85.45	84.91	86.36	85.29	573,800
June 23, 2025	85.86	86.01	85.47	86.45	85.53	1.03M
June 20, 2025	85.56	85.69	85.69	86.17	84.95	676,100
June 18, 2025	84.83	85.42	85.42	85.8	84.3	694,806
June 17, 2025	83.75	84.57	84.57	84.66	83.28	449,053
June 16, 2025	84.14	83.75	83.75	84.59	83.38	370,233
June 13, 2025	84.5	84.15	84.15	84.57	83.32	428,237
June 12, 2025	81.95	84.16	84.16	84.6	81.7	613,154
June 11, 2025	82.1	82.02	82.02	82.4	81.83	397,000
June 10, 2025	82.26	82.01	82.01	82.69	81.75	329,538
June 09, 2025	82.27	82.18	82.18	82.96	81.02	368,100
June 06, 2025	82.2	82.53	82.53	82.69	81.67	325,579
June 05, 2025	81.97	81.6	81.6	82.17	80.92	329,700
June 04, 2025	83.58	81.83	81.83	83.64	81.81	341,523
June 03, 2025	83.33	83.66	83.66	84.27	82.85	491,924
June 02, 2025	83.03	83.27	83.27	83.47	82.23	368,127
May 30, 2025	82.03	82.54	82.54	82.61	81.64	510,539
May 29, 2025	81.68	82	82	82.08	81.17	393,317
May 28, 2025	83.01	81.96	81.96	83.11	81.67	369,800
May 27, 2025	83	83.17	83.17	83.4	82.43	407,319
May 23, 2025	81.66	82.42	82.42	82.73	81.06	480,329
May 22, 2025	81.06	80.55	80.55	81.26	79.87	283,681
May 21, 2025	81.3	81.32	81.32	81.76	80.81	473,117
May 20, 2025	81.23	81.3	81.3	81.88	81.02	352,500
May 19, 2025	81.04	81.4	81.4	81.54	80.42	411,211
May 16, 2025	81.02	81.22	81.22	81.35	80.78	437,948
May 15, 2025	79.87	81.02	81.02	81.5	79.87	695,532
May 14, 2025	79.47	79.4	79.4	79.82	78.23	551,550
May 13, 2025	80.5	79.68	79.68	80.87	79.44	555,832
May 12, 2025	81.79	80.41	80.41	81.94	80.15	675,047
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

National Fuel Gas Company (NFG) NYSE