National Fuel Gas Company (NFG)
NYSE: NFG · Real-Time Price · USD
87.73
-0.32 (-0.36%)
Aug 14, 2025, 1:55 PM - Market open
National Fuel Gas Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 88.05 | 88.43 | 87.76 | 87.78 | - | -0.31% | 119,943 |
| Aug 13, 2025 | 87.78 | 88.32 | 87.42 | 88.05 | 88.05 | 0.33% | 532,101 |
| Aug 12, 2025 | 88.02 | 88.08 | 86.30 | 87.76 | 87.76 | -0.16% | 481,232 |
| Aug 11, 2025 | 88.07 | 88.34 | 87.37 | 87.90 | 87.90 | 0.01% | 731,380 |
| Aug 8, 2025 | 87.77 | 88.59 | 87.63 | 87.89 | 87.89 | 0.66% | 665,663 |
| Aug 7, 2025 | 87.00 | 87.59 | 86.71 | 87.31 | 87.31 | 0.37% | 687,270 |
| Aug 6, 2025 | 86.71 | 87.71 | 86.56 | 86.99 | 86.99 | 0.27% | 491,390 |
| Aug 5, 2025 | 87.28 | 87.35 | 86.04 | 86.76 | 86.76 | -0.62% | 667,652 |
| Aug 4, 2025 | 86.67 | 87.59 | 86.46 | 87.30 | 87.30 | 0.75% | 686,731 |
| Aug 1, 2025 | 86.79 | 86.98 | 85.16 | 86.65 | 86.65 | -0.16% | 892,219 |
| Jul 31, 2025 | 86.24 | 88.37 | 85.41 | 86.79 | 86.79 | -1.73% | 1,228,092 |
| Jul 30, 2025 | 87.64 | 88.70 | 87.64 | 88.32 | 88.32 | 0.56% | 711,444 |
| Jul 29, 2025 | 87.50 | 88.36 | 86.50 | 87.83 | 87.83 | 2.14% | 773,565 |
| Jul 28, 2025 | 86.82 | 87.06 | 85.79 | 85.99 | 85.99 | -0.61% | 640,313 |
| Jul 25, 2025 | 87.39 | 87.44 | 86.23 | 86.52 | 86.52 | -0.76% | 412,022 |
| Jul 24, 2025 | 87.76 | 88.17 | 87.13 | 87.18 | 87.18 | -0.46% | 421,404 |
| Jul 23, 2025 | 88.27 | 88.89 | 87.38 | 87.58 | 87.58 | -1.05% | 493,365 |
| Jul 22, 2025 | 88.34 | 89.38 | 87.99 | 88.51 | 88.51 | -0.08% | 607,132 |
| Jul 21, 2025 | 88.75 | 89.16 | 88.03 | 88.58 | 88.58 | -0.66% | 650,199 |
| Jul 18, 2025 | 88.44 | 89.19 | 87.93 | 89.17 | 89.17 | 1.30% | 647,812 |
| Jul 17, 2025 | 88.00 | 88.34 | 87.34 | 88.03 | 88.03 | -0.32% | 692,631 |
| Jul 16, 2025 | 89.33 | 89.54 | 87.94 | 88.31 | 88.31 | -0.57% | 858,699 |
| Jul 15, 2025 | 86.76 | 89.82 | 86.20 | 88.82 | 88.82 | 5.65% | 1,963,976 |
| Jul 14, 2025 | 82.83 | 84.25 | 82.71 | 84.07 | 84.07 | 1.51% | 423,336 |
| Jul 11, 2025 | 82.10 | 83.29 | 81.75 | 82.82 | 82.82 | 0.77% | 582,248 |
| Jul 10, 2025 | 81.61 | 82.47 | 81.29 | 82.19 | 82.19 | -0.04% | 540,323 |
| Jul 9, 2025 | 82.75 | 82.84 | 81.80 | 82.22 | 82.22 | -0.68% | 462,585 |
| Jul 8, 2025 | 83.25 | 83.67 | 82.36 | 82.78 | 82.78 | -1.08% | 551,860 |
| Jul 7, 2025 | 84.13 | 85.02 | 83.37 | 83.68 | 83.68 | -0.63% | 551,088 |
| Jul 3, 2025 | 84.06 | 84.79 | 84.06 | 84.21 | 84.21 | 0.33% | 451,231 |
| Jul 2, 2025 | 83.74 | 84.20 | 82.20 | 83.93 | 83.93 | -0.04% | 754,386 |
| Jul 1, 2025 | 85.62 | 85.62 | 83.62 | 83.96 | 83.96 | -0.89% | 1,561,212 |
| Jun 30, 2025 | 84.36 | 84.73 | 83.91 | 84.71 | 84.71 | -0.29% | 462,247 |
| Jun 27, 2025 | 84.34 | 85.43 | 84.31 | 84.96 | 84.43 | 0.74% | 646,750 |
| Jun 26, 2025 | 83.68 | 84.45 | 83.68 | 84.34 | 83.81 | 0.84% | 451,025 |
| Jun 25, 2025 | 85.01 | 85.08 | 83.55 | 83.64 | 83.12 | -2.12% | 464,089 |
| Jun 24, 2025 | 85.45 | 86.36 | 85.29 | 85.45 | 84.91 | -0.65% | 573,793 |
| Jun 23, 2025 | 85.86 | 86.45 | 85.53 | 86.01 | 85.47 | 0.37% | 1,026,208 |
| Jun 20, 2025 | 85.56 | 86.17 | 84.95 | 85.69 | 85.15 | 0.32% | 676,069 |
| Jun 18, 2025 | 84.83 | 85.80 | 84.30 | 85.42 | 84.88 | 1.01% | 694,806 |
| Jun 17, 2025 | 83.75 | 84.66 | 83.28 | 84.57 | 84.04 | 0.98% | 449,053 |
| Jun 16, 2025 | 84.14 | 84.59 | 83.38 | 83.75 | 83.22 | -0.48% | 370,233 |
| Jun 13, 2025 | 84.50 | 84.57 | 83.32 | 84.15 | 83.62 | -0.01% | 428,237 |
| Jun 12, 2025 | 81.95 | 84.60 | 81.70 | 84.16 | 83.63 | 2.61% | 613,154 |
| Jun 11, 2025 | 82.10 | 82.40 | 81.83 | 82.02 | 81.51 | 0.01% | 396,999 |
| Jun 10, 2025 | 82.26 | 82.69 | 81.75 | 82.01 | 81.50 | -0.21% | 329,538 |
| Jun 9, 2025 | 82.27 | 82.96 | 81.02 | 82.18 | 81.66 | -0.42% | 368,091 |
| Jun 6, 2025 | 82.20 | 82.69 | 81.67 | 82.53 | 82.01 | 1.14% | 325,590 |
| Jun 5, 2025 | 81.97 | 82.17 | 80.92 | 81.60 | 81.09 | -0.28% | 329,668 |
| Jun 4, 2025 | 83.58 | 83.64 | 81.81 | 81.83 | 81.32 | -2.19% | 341,523 |