National Fuel Gas Company (NFG)
NYSE: NFG · Real-Time Price · USD
80.41
-1.61 (-1.96%)
At close: May 12, 2025, 4:00 PM
80.51
+0.10 (0.12%)
After-hours: May 12, 2025, 7:13 PM EDT
National Fuel Gas Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 81.79 | 81.94 | 80.15 | 80.41 | 80.41 | -1.96% | 675,002 |
| May 9, 2025 | 81.51 | 82.32 | 81.16 | 82.02 | 82.02 | 0.72% | 666,309 |
| May 8, 2025 | 82.98 | 83.35 | 81.18 | 81.43 | 81.43 | -1.27% | 475,191 |
| May 7, 2025 | 82.39 | 82.94 | 81.92 | 82.48 | 82.48 | 0.49% | 498,935 |
| May 6, 2025 | 82.53 | 82.69 | 81.84 | 82.08 | 82.08 | -0.40% | 652,664 |
| May 5, 2025 | 82.00 | 82.63 | 80.30 | 82.41 | 82.41 | -0.04% | 742,223 |
| May 2, 2025 | 79.51 | 82.70 | 78.66 | 82.44 | 82.44 | 4.09% | 1,093,110 |
| May 1, 2025 | 75.99 | 79.66 | 75.99 | 79.20 | 79.20 | 3.15% | 1,147,301 |
| Apr 30, 2025 | 77.55 | 77.82 | 75.73 | 76.78 | 76.78 | -1.12% | 1,123,706 |
| Apr 29, 2025 | 77.43 | 78.17 | 77.11 | 77.65 | 77.65 | -0.89% | 532,177 |
| Apr 28, 2025 | 77.82 | 78.41 | 77.44 | 78.35 | 78.35 | 0.58% | 746,611 |
| Apr 25, 2025 | 77.79 | 78.35 | 77.43 | 77.90 | 77.90 | -0.08% | 374,741 |
| Apr 24, 2025 | 77.69 | 78.17 | 76.59 | 77.96 | 77.96 | 0.27% | 486,072 |
| Apr 23, 2025 | 78.06 | 78.66 | 77.25 | 77.75 | 77.75 | -0.58% | 686,258 |
| Apr 22, 2025 | 78.04 | 78.95 | 77.50 | 78.20 | 78.20 | 1.15% | 871,661 |
| Apr 21, 2025 | 78.83 | 78.83 | 76.56 | 77.31 | 77.31 | -2.08% | 555,928 |
| Apr 17, 2025 | 78.69 | 80.09 | 78.69 | 78.95 | 78.95 | 0.28% | 603,576 |
| Apr 16, 2025 | 78.48 | 79.34 | 78.33 | 78.73 | 78.73 | 0.91% | 642,869 |
| Apr 15, 2025 | 77.36 | 78.31 | 77.06 | 78.02 | 78.02 | 0.58% | 510,407 |
| Apr 14, 2025 | 77.22 | 78.02 | 76.77 | 77.57 | 77.57 | 1.45% | 534,684 |
| Apr 11, 2025 | 75.00 | 77.07 | 74.32 | 76.46 | 76.46 | 3.41% | 796,873 |
| Apr 10, 2025 | 73.79 | 74.63 | 72.47 | 73.94 | 73.94 | -0.88% | 631,752 |
| Apr 9, 2025 | 71.84 | 75.34 | 70.93 | 74.60 | 74.60 | 2.19% | 763,728 |
| Apr 8, 2025 | 74.98 | 75.25 | 71.99 | 73.00 | 73.00 | -0.34% | 787,218 |
| Apr 7, 2025 | 70.55 | 74.56 | 69.93 | 73.25 | 73.25 | 0.30% | 1,165,041 |
| Apr 4, 2025 | 76.84 | 77.63 | 71.78 | 73.03 | 73.03 | -7.32% | 1,340,835 |
| Apr 3, 2025 | 78.32 | 79.71 | 78.08 | 78.80 | 78.80 | -1.45% | 965,397 |
| Apr 2, 2025 | 79.49 | 80.14 | 79.09 | 79.96 | 79.96 | 0.20% | 542,360 |
| Apr 1, 2025 | 78.89 | 79.91 | 78.62 | 79.80 | 79.80 | 0.77% | 635,143 |
| Mar 31, 2025 | 78.50 | 79.69 | 78.28 | 79.19 | 79.19 | 0.49% | 901,603 |
| Mar 28, 2025 | 78.99 | 79.15 | 78.49 | 78.80 | 78.29 | 0.15% | 499,208 |
| Mar 27, 2025 | 79.22 | 79.35 | 78.26 | 78.68 | 78.17 | -0.29% | 443,555 |
| Mar 26, 2025 | 78.90 | 79.49 | 78.27 | 78.91 | 78.40 | 0.74% | 607,444 |
| Mar 25, 2025 | 78.29 | 78.80 | 77.66 | 78.33 | 77.82 | 0.06% | 556,525 |
| Mar 24, 2025 | 78.28 | 79.19 | 78.20 | 78.28 | 77.77 | 0.14% | 567,918 |
| Mar 21, 2025 | 79.00 | 79.35 | 77.79 | 78.17 | 77.67 | -1.06% | 1,464,670 |
| Mar 20, 2025 | 78.35 | 79.12 | 78.22 | 79.01 | 78.50 | 0.42% | 634,652 |
| Mar 19, 2025 | 77.65 | 78.99 | 77.39 | 78.68 | 78.17 | 1.31% | 820,703 |
| Mar 18, 2025 | 76.83 | 77.94 | 76.55 | 77.66 | 77.16 | 0.82% | 726,968 |
| Mar 17, 2025 | 76.49 | 77.90 | 76.49 | 77.03 | 76.53 | 0.75% | 693,977 |
| Mar 14, 2025 | 74.66 | 76.58 | 74.54 | 76.46 | 75.97 | 2.41% | 525,414 |
| Mar 13, 2025 | 73.68 | 74.80 | 73.68 | 74.66 | 74.18 | 1.36% | 634,895 |
| Mar 12, 2025 | 73.91 | 74.69 | 73.13 | 73.66 | 73.18 | -0.71% | 645,217 |
| Mar 11, 2025 | 74.30 | 75.04 | 73.77 | 74.19 | 73.71 | -0.15% | 577,582 |
| Mar 10, 2025 | 74.15 | 75.12 | 73.91 | 74.30 | 73.82 | 0.22% | 626,146 |
| Mar 7, 2025 | 73.75 | 74.99 | 73.33 | 74.14 | 73.66 | 0.79% | 515,239 |
| Mar 6, 2025 | 74.51 | 74.55 | 73.10 | 73.56 | 73.09 | -1.57% | 606,887 |
| Mar 5, 2025 | 73.97 | 74.97 | 73.74 | 74.73 | 74.25 | 0.08% | 804,655 |
| Mar 4, 2025 | 75.00 | 75.75 | 74.07 | 74.67 | 74.19 | -0.89% | 811,279 |
| Mar 3, 2025 | 74.90 | 76.26 | 74.75 | 75.34 | 74.85 | 0.19% | 772,341 |