Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Chord Energy Co (CHRD.US) Share Price

Price $144.32 on 21-05-2026 at 17:17:30
Change $-1.23 -0.85%
Buy $144.52
Sell $144.24
Last Trade: Sell 100.00 at $144.32
Day's Volume: 25,528
Last Close: $145.55
Open: $148.20
ISIN: US6742152076
Day's Range $144.25 - $148.20
52wk Range: $84.24 - $152.00
Market Capitalisation: $8.42b
VWAP: $145.2045
Shares in Issue: 56.69m

Chord Energy Co (CHRD.US) Latest Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
Sell* 100 $144.32 Automatic Execution
13:15:47 - 21-May-26
Sell* 12 $144.36 Automatic Execution
13:15:47 - 21-May-26
Sell* 9 $144.32 Automatic Execution
13:15:47 - 21-May-26
Sell* 2 $144.47 Automatic Execution
13:15:36 - 21-May-26
Sell* 100 $144.49 Automatic Execution
13:15:36 - 21-May-26
Sell* 200 $145.09 Automatic Execution
12:56:34 - 21-May-26
Sell* 32 $145.12 Automatic Execution
12:53:56 - 21-May-26
Sell* 1 $145.11 Automatic Execution
12:52:36 - 21-May-26
Sell* 2 $145.17 Automatic Execution
12:52:26 - 21-May-26
Sell* 33 $145.13 Automatic Execution
12:52:12 - 21-May-26
See more Chord Energy Co trades

Chord Energy Co (CHRD.US) Share Price History

Time period:
to
Date Open High Low Close Volume
20th May 2026 (Wed) 148.49 150.20 143.29 145.55 91,862
19th May 2026 (Tue) 149.50 151.28 148.27 149.65 114,117
18th May 2026 (Mon) 147.61 151.90 145.76 149.56 64,730
15th May 2026 (Fri) 144.00 148.48 143.94 148.39 52,377
14th May 2026 (Thu) 141.89 143.73 140.34 142.54 25,512
13th May 2026 (Wed) 143.20 143.40 140.39 142.03 32,857
12th May 2026 (Tue) 141.02 143.13 140.37 142.01 40,490
11th May 2026 (Mon) 140.03 141.28 138.29 140.07 43,494
8th May 2026 (Fri) 138.43 138.76 136.03 136.44 60,169
7th May 2026 (Thu) 137.46 138.21 133.41 137.75 79,707
6th May 2026 (Wed) 139.16 142.20 138.65 140.84 55,452
5th May 2026 (Tue) 146.74 150.50 146.70 149.16 33,411
4th May 2026 (Mon) 145.87 149.84 145.35 149.25 55,530
1st May 2026 (Fri) 143.79 145.39 141.14 145.06 43,708
30th Apr 2026 (Thu) 143.47 145.83 143.47 145.60 36,667
29th Apr 2026 (Wed) 143.11 146.52 142.975 146.12 52,972
28th Apr 2026 (Tue) 140.00 140.95 138.00 140.23 32,116
27th Apr 2026 (Mon) 138.185 139.16 137.25 137.69 46,545
24th Apr 2026 (Fri) 136.80 137.37 134.57 135.31 23,685
23rd Apr 2026 (Thu) 137.29 137.37 134.08 137.16 24,782
22nd Apr 2026 (Wed) 132.665 135.76 132.665 134.81 26,904
21st Apr 2026 (Tue) 128.75 131.55 126.93 131.135 51,837
See more Chord Energy Co price history
FTSE 100 Latest
Value10,443.47
Change11.13

Login to your account

Forgot Password?

Not Registered