NYSE - Nasdaq Real Time Price USD

EQT Corporation (EQT)

Compare
44.58 +0.72 (+1.64%)
At close: December 24 at 1:00:02 PM EST
44.00 -0.58 (-1.30%)
After hours: December 24 at 4:59:30 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Dec 24, 2024 44.09 44.76 43.63 44.58 44.58 2,011,130
Dec 23, 2024 43.00 44.00 42.85 43.86 43.86 4,813,900
Dec 20, 2024 42.59 43.64 42.42 42.99 42.99 12,908,800
Dec 19, 2024 43.59 43.73 42.59 42.65 42.65 6,921,400
Dec 18, 2024 44.15 44.37 42.27 42.54 42.54 7,449,000
Dec 17, 2024 44.36 44.59 43.86 44.20 44.20 7,058,900
Dec 16, 2024 45.59 45.82 44.64 44.82 44.82 5,326,500
Dec 13, 2024 45.82 46.12 45.12 45.59 45.59 8,514,600
Dec 12, 2024 45.50 46.31 45.28 45.86 45.86 4,700,900
Dec 11, 2024 43.55 45.90 43.39 45.58 45.58 9,615,100
Dec 10, 2024 43.23 43.82 42.73 43.05 43.05 6,095,800
Dec 9, 2024 43.99 44.20 43.07 43.27 43.27 5,774,300
Dec 6, 2024 44.19 44.51 43.21 43.33 43.33 7,158,100
Dec 5, 2024 45.35 45.54 44.36 44.45 44.45 7,874,200
Dec 4, 2024 44.70 44.81 43.84 44.69 44.69 7,523,600
Dec 3, 2024 44.58 45.10 44.35 44.81 44.81 4,868,300
Dec 2, 2024 45.00 45.33 43.93 44.53 44.53 6,497,900
Nov 29, 2024 45.70 45.93 45.36 45.44 45.44 2,469,100
Nov 27, 2024 45.18 45.87 44.80 45.28 45.28 4,702,200
Nov 26, 2024 45.96 46.19 44.83 45.56 45.56 7,663,500
Nov 25, 2024 47.58 47.92 45.90 45.99 45.99 20,758,400
Nov 22, 2024 46.44 47.03 45.71 45.92 45.92 10,015,300
Nov 21, 2024 47.64 48.02 46.81 46.89 46.89 11,367,500
Nov 20, 2024 44.97 46.86 44.47 46.54 46.54 18,788,500
Nov 19, 2024 43.51 44.33 43.32 44.08 44.08 5,675,100
Nov 18, 2024 42.99 44.62 42.64 44.28 44.28 7,274,800
Nov 15, 2024 42.88 43.44 42.45 42.71 42.71 4,711,900
Nov 14, 2024 43.38 43.61 42.38 42.86 42.86 7,218,000
Nov 13, 2024 43.76 43.94 43.23 43.31 43.31 7,714,000
Nov 12, 2024 43.73 44.28 43.48 43.78 43.78 8,423,000
Nov 11, 2024 42.48 44.06 41.93 43.98 43.98 9,569,100
Nov 8, 2024 40.58 41.58 40.52 41.22 41.22 6,873,700
Nov 7, 2024 40.21 40.75 39.46 40.69 40.69 6,239,700
Nov 6, 2024 0.16 Dividend
Nov 6, 2024 38.76 40.81 38.73 40.21 40.21 12,582,000
Nov 5, 2024 36.84 38.00 36.77 37.54 37.38 6,392,700
Nov 4, 2024 35.70 37.28 35.60 36.80 36.65 6,788,700
Nov 1, 2024 36.87 36.95 35.45 35.62 35.47 7,274,200
Oct 31, 2024 38.52 38.70 36.50 36.54 36.39 6,555,800
Oct 30, 2024 37.28 38.83 37.10 38.57 38.41 9,989,300
Oct 29, 2024 37.33 37.61 36.98 37.31 37.15 7,254,000
Oct 28, 2024 36.90 37.49 36.61 37.31 37.15 5,027,000
Oct 25, 2024 37.14 37.77 36.64 37.48 37.32 6,633,700
Oct 24, 2024 36.42 37.19 36.04 36.96 36.80 4,559,200
Oct 23, 2024 36.05 36.30 35.70 36.19 36.04 7,354,700
Oct 22, 2024 36.57 36.57 35.96 35.97 35.82 4,663,900
Oct 21, 2024 36.70 36.78 36.10 36.36 36.21 4,495,800
Oct 18, 2024 37.06 37.08 36.01 36.49 36.34 5,360,500
Oct 17, 2024 36.96 37.08 36.51 37.06 36.90 4,594,700
Oct 16, 2024 36.49 36.86 36.39 36.68 36.53 4,304,200
Oct 15, 2024 36.10 37.00 35.99 36.28 36.13 5,318,800
Oct 14, 2024 37.13 37.20 36.49 36.60 36.45 4,484,000
Oct 11, 2024 36.36 37.56 36.36 37.41 37.25 5,047,000
Oct 10, 2024 36.51 36.73 36.19 36.62 36.47 3,970,300
Oct 9, 2024 36.75 37.07 36.43 36.55 36.40 5,347,400
Oct 8, 2024 36.98 37.24 36.30 37.07 36.91 10,857,800
Oct 7, 2024 36.88 37.36 36.55 37.30 37.14 6,957,700
Oct 4, 2024 37.94 38.16 36.94 36.94 36.78 10,141,600
Oct 3, 2024 37.12 37.78 36.64 37.67 37.51 12,309,700
Oct 2, 2024 36.99 37.05 36.37 36.77 36.62 9,145,100
Oct 1, 2024 36.25 36.73 35.89 36.25 36.10 6,610,900
Sep 30, 2024 36.43 37.14 36.29 36.64 36.49 8,664,900
Sep 27, 2024 36.15 37.11 35.96 36.53 36.38 6,441,700
Sep 26, 2024 35.00 35.69 35.00 35.51 35.36 7,221,800
Sep 25, 2024 35.66 35.82 34.89 35.16 35.01 5,574,600
Sep 24, 2024 36.08 36.38 35.63 35.64 35.49 5,984,900
Sep 23, 2024 35.00 36.36 34.96 35.96 35.81 8,604,900
Sep 20, 2024 34.57 35.15 34.01 34.83 34.68 10,596,200
Sep 19, 2024 34.25 34.98 33.82 34.73 34.58 7,468,200
Sep 18, 2024 33.33 33.76 32.89 33.53 33.39 4,495,900
Sep 17, 2024 33.69 33.91 33.21 33.27 33.13 6,247,300
Sep 16, 2024 33.25 33.80 33.09 33.55 33.41 5,492,100
Sep 13, 2024 33.60 33.90 32.83 33.19 33.05 7,092,400
Sep 12, 2024 32.69 33.08 31.67 32.86 32.72 8,351,400
Sep 11, 2024 32.20 33.15 31.89 32.88 32.74 7,822,000
Sep 10, 2024 32.16 32.38 31.46 32.12 31.98 5,504,800
Sep 9, 2024 32.25 32.65 31.88 31.91 31.78 5,876,600
Sep 6, 2024 32.81 33.20 32.15 32.36 32.22 7,131,900
Sep 5, 2024 33.01 33.10 32.21 32.82 32.68 5,155,500
Sep 4, 2024 32.99 33.75 32.53 32.66 32.52 5,387,100
Sep 3, 2024 33.04 33.21 32.18 32.92 32.78 6,376,700
Aug 30, 2024 33.31 33.67 33.15 33.51 33.37 4,609,200
Aug 29, 2024 32.71 33.66 32.59 33.51 33.37 5,088,800
Aug 28, 2024 32.61 32.64 32.05 32.60 32.46 3,454,700
Aug 27, 2024 33.00 33.13 32.53 32.75 32.61 4,042,500
Aug 26, 2024 33.88 34.15 33.13 33.19 33.05 6,432,600
Aug 23, 2024 33.00 33.66 32.85 33.64 33.50 4,549,100
Aug 22, 2024 33.08 33.48 32.71 32.90 32.76 5,904,700
Aug 21, 2024 33.49 33.59 32.62 33.10 32.96 6,830,800
Aug 20, 2024 33.50 33.62 32.72 33.24 33.10 6,502,400
Aug 19, 2024 32.44 33.90 32.30 33.72 33.58 9,237,800
Aug 16, 2024 31.44 32.38 31.42 32.15 32.01 5,089,300
Aug 15, 2024 30.95 31.86 30.88 31.78 31.65 7,319,000
Aug 14, 2024 31.55 31.76 31.01 31.48 31.35 8,678,200
Aug 13, 2024 32.08 32.10 30.98 31.15 31.02 10,566,600
Aug 12, 2024 31.46 32.33 31.36 32.26 32.12 8,767,800
Aug 9, 2024 30.93 31.42 30.59 31.10 30.97 5,845,400
Aug 8, 2024 30.28 31.18 30.25 30.96 30.83 7,107,600
Aug 7, 2024 0.16 Dividend
Aug 7, 2024 31.22 31.67 30.17 30.22 30.09 10,023,200
Aug 6, 2024 30.49 31.20 30.21 30.81 30.52 7,245,800
Aug 5, 2024 30.85 30.89 30.02 30.21 29.93 8,526,500
Aug 2, 2024 33.22 33.23 31.41 31.57 31.28 9,078,200
Aug 1, 2024 34.43 34.52 33.46 33.59 33.28 8,194,700
Jul 31, 2024 35.00 35.35 34.34 34.51 34.19 8,432,000
Jul 30, 2024 33.90 34.86 33.75 34.81 34.49 8,323,800
Jul 29, 2024 34.49 34.60 33.81 34.07 33.75 7,386,100
Jul 26, 2024 34.29 34.60 33.67 34.31 33.99 7,690,800
Jul 25, 2024 34.88 35.47 34.15 34.38 34.06 11,098,300
Jul 24, 2024 35.60 36.28 35.04 35.10 34.77 15,384,800
Jul 23, 2024 35.85 35.87 35.01 35.05 34.72 13,451,800
Jul 22, 2024 36.29 36.67 35.52 35.67 35.34 13,474,300
Jul 19, 2024 35.04 35.92 34.95 35.88 35.55 66,340,100
Jul 18, 2024 36.08 36.24 35.26 35.35 35.02 9,161,200
Jul 17, 2024 35.87 36.78 35.35 35.60 35.27 10,959,000
Jul 16, 2024 37.03 37.03 35.77 35.88 35.55 8,664,100
Jul 15, 2024 37.25 37.39 36.52 36.83 36.49 6,411,300
Jul 12, 2024 37.55 37.57 36.91 37.21 36.86 3,692,400
Jul 11, 2024 36.83 37.26 36.65 37.19 36.84 3,456,400
Jul 10, 2024 36.55 36.71 36.03 36.64 36.30 3,776,900
Jul 9, 2024 36.11 36.66 35.67 36.54 36.20 5,905,600
Jul 8, 2024 36.70 36.91 36.27 36.38 36.04 3,571,100
Jul 5, 2024 36.78 37.03 36.03 36.32 35.98 7,089,300
Jul 3, 2024 36.91 37.64 36.85 37.04 36.69 2,643,400
Jul 2, 2024 36.97 37.43 36.59 36.96 36.62 6,241,800
Jul 1, 2024 36.90 37.09 36.24 36.69 36.35 4,632,900
Jun 28, 2024 37.50 37.62 36.80 36.98 36.64 9,817,000
Jun 27, 2024 38.15 38.42 36.87 37.28 36.93 4,984,900
Jun 26, 2024 38.63 38.67 37.28 37.76 37.41 6,202,600
Jun 25, 2024 38.16 38.60 38.03 38.55 38.19 5,830,100
Jun 24, 2024 37.25 38.56 37.24 38.52 38.16 7,641,700
Jun 21, 2024 37.76 37.84 36.91 36.97 36.63 17,253,700
Jun 20, 2024 38.11 38.64 37.73 37.76 37.41 6,158,300
Jun 18, 2024 38.71 38.88 38.14 38.20 37.84 6,687,600
Jun 17, 2024 39.15 39.48 38.01 38.57 38.21 7,236,500
Jun 14, 2024 40.22 40.28 39.30 39.34 38.97 5,898,000
Jun 13, 2024 40.49 40.83 39.88 40.30 39.92 5,369,400
Jun 12, 2024 41.66 41.78 40.53 40.77 40.39 9,574,100
Jun 11, 2024 41.00 41.42 40.60 41.17 40.79 8,933,000
Jun 10, 2024 40.84 41.58 40.61 41.13 40.75 7,348,700
Jun 7, 2024 40.30 40.82 40.04 40.54 40.16 2,879,000
Jun 6, 2024 40.87 41.12 40.26 40.66 40.28 3,578,800
Jun 5, 2024 40.64 41.21 40.44 40.94 40.56 6,537,100
Jun 4, 2024 40.71 40.84 40.11 40.62 40.24 5,297,800
Jun 3, 2024 41.90 42.08 40.52 40.98 40.60 6,901,600
May 31, 2024 41.32 41.70 40.97 41.09 40.71 9,975,500
May 30, 2024 40.69 41.56 40.66 41.20 40.82 5,073,300
May 29, 2024 40.97 41.07 40.47 40.69 40.31 4,904,000
May 28, 2024 40.52 41.70 40.34 41.24 40.86 6,194,700
May 24, 2024 40.05 40.84 39.95 40.15 39.78 6,920,000
May 23, 2024 41.53 42.12 39.73 39.91 39.54 16,515,700
May 22, 2024 40.84 41.33 40.21 41.21 40.83 5,188,000
May 21, 2024 41.62 42.08 41.18 41.19 40.81 4,063,800
May 20, 2024 41.43 42.45 41.39 41.92 41.53 5,553,800
May 17, 2024 40.97 41.49 40.58 41.17 40.79 5,199,500
May 16, 2024 40.98 42.13 40.49 40.51 40.13 6,355,100
May 15, 2024 40.92 40.96 40.16 40.93 40.55 3,742,800
May 14, 2024 40.00 40.74 39.81 40.71 40.33 4,554,000
May 13, 2024 39.17 39.82 38.78 39.79 39.42 6,086,500
May 10, 2024 40.13 40.22 38.74 38.93 38.57 5,644,900
May 9, 2024 40.18 40.33 39.76 40.02 39.65 3,978,300
May 8, 2024 40.15 40.41 39.78 39.91 39.54 4,432,000
May 7, 2024 0.16 Dividend
May 7, 2024 40.82 41.37 40.49 40.51 40.13 5,961,100
May 6, 2024 40.83 41.47 40.56 41.04 40.50 6,081,000
May 3, 2024 39.93 40.41 39.66 40.27 39.74 5,993,000
May 2, 2024 39.04 39.67 38.81 39.48 38.96 5,026,300
May 1, 2024 39.80 39.81 38.30 38.66 38.15 8,342,100
Apr 30, 2024 41.40 41.47 40.06 40.09 39.56 7,630,600
Apr 29, 2024 40.52 41.25 40.52 41.05 40.51 5,848,000
Apr 26, 2024 40.20 40.73 39.55 40.61 40.08 7,059,900
Apr 25, 2024 39.40 41.04 39.21 40.41 39.88 9,380,100
Apr 24, 2024 38.58 39.85 37.88 39.43 38.91 11,735,100
Apr 23, 2024 37.80 38.53 37.55 37.98 37.48 7,640,300
Apr 22, 2024 36.49 38.15 36.45 37.97 37.47 10,531,500
Apr 19, 2024 36.00 36.70 35.91 36.65 36.17 4,957,500
Apr 18, 2024 36.20 36.78 36.12 36.22 35.74 6,788,400
Apr 17, 2024 35.95 36.77 35.91 36.04 35.57 5,246,700
Apr 16, 2024 36.28 36.52 35.24 36.20 35.72 4,914,900
Apr 15, 2024 37.30 37.64 36.43 36.52 36.04 5,711,000
Apr 12, 2024 37.73 38.41 37.13 37.25 36.76 5,580,300
Apr 11, 2024 37.95 37.98 36.94 37.49 37.00 6,009,100
Apr 10, 2024 37.97 38.24 37.55 37.71 37.21 6,232,400
Apr 9, 2024 36.94 37.95 36.94 37.95 37.45 6,560,900
Apr 8, 2024 36.64 37.03 36.45 36.84 36.36 4,993,800
Apr 5, 2024 36.54 36.72 36.09 36.48 36.00 3,683,600
Apr 4, 2024 37.76 37.84 36.66 36.76 36.28 5,667,000
Apr 3, 2024 36.98 37.26 36.68 37.19 36.70 5,626,800
Apr 2, 2024 37.00 37.08 36.53 36.87 36.39 4,541,300
Apr 1, 2024 37.33 37.50 36.60 37.11 36.62 6,531,700
Mar 28, 2024 36.30 37.40 36.12 37.07 36.58 9,857,200
Mar 27, 2024 34.69 36.07 34.62 36.07 35.60 7,136,400
Mar 26, 2024 35.04 35.29 34.75 34.95 34.49 6,988,700
Mar 25, 2024 34.48 34.98 34.43 34.82 34.36 6,541,900
Mar 22, 2024 34.30 34.40 34.14 34.36 33.91 4,895,300
Mar 21, 2024 33.95 34.41 33.78 34.36 33.91 5,585,000
Mar 20, 2024 33.23 34.00 33.17 33.82 33.38 7,017,300
Mar 19, 2024 33.28 33.81 33.20 33.56 33.12 7,376,400
Mar 18, 2024 33.68 33.87 33.31 33.40 32.96 5,769,900
Mar 15, 2024 33.89 34.06 32.99 33.43 32.99 23,924,900
Mar 14, 2024 34.30 34.30 33.21 33.78 33.34 11,838,400
Mar 13, 2024 34.38 34.53 33.99 34.01 33.56 11,280,000
Mar 12, 2024 34.78 34.89 33.82 34.52 34.07 12,828,600
Mar 11, 2024 34.90 35.47 33.63 34.61 34.16 28,488,700
Mar 8, 2024 37.40 37.73 37.10 37.52 37.03 2,788,200
Mar 7, 2024 37.71 37.84 37.17 37.26 36.77 3,106,400
Mar 6, 2024 38.22 38.23 37.27 37.59 37.10 4,344,300
Mar 5, 2024 37.48 38.31 37.32 37.99 37.49 2,899,000
Mar 4, 2024 37.85 38.19 37.40 37.54 37.05 4,843,400
Mar 1, 2024 37.17 37.41 36.82 37.01 36.52 9,281,700
Feb 29, 2024 36.68 37.31 36.60 37.15 36.66 5,415,200
Feb 28, 2024 36.67 36.99 36.39 36.58 36.10 3,375,600
Feb 27, 2024 37.15 37.28 36.39 36.52 36.04 3,174,100
Feb 26, 2024 37.43 37.70 36.47 36.74 36.26 4,569,700
Feb 23, 2024 36.76 37.32 36.33 37.01 36.52 5,777,600
Feb 22, 2024 36.48 37.56 36.13 37.32 36.83 6,677,700
Feb 21, 2024 35.32 38.24 35.30 37.30 36.81 12,919,000
Feb 20, 2024 34.60 34.60 33.55 33.73 33.29 6,013,600
Feb 16, 2024 0.16 Dividend
Feb 16, 2024 34.50 35.06 34.04 34.70 34.24 4,934,400
Feb 15, 2024 33.44 34.74 33.19 34.49 33.88 7,970,900
Feb 14, 2024 32.73 33.60 32.07 32.96 32.38 13,748,800
Feb 13, 2024 34.42 34.66 33.72 34.10 33.50 6,480,700
Feb 12, 2024 34.66 35.36 34.39 34.93 34.31 5,205,500
Feb 9, 2024 34.50 34.82 34.21 34.33 33.72 3,616,800
Feb 8, 2024 34.00 34.85 33.87 34.75 34.14 4,380,200
Feb 7, 2024 34.37 34.51 33.84 34.23 33.63 4,576,700
Feb 6, 2024 34.12 34.62 33.91 34.23 33.63 3,247,400
Feb 5, 2024 34.78 34.88 34.14 34.18 33.58 4,790,000
Feb 2, 2024 35.01 35.39 34.58 35.04 34.42 3,834,100
Feb 1, 2024 35.58 35.76 34.87 35.06 34.44 3,653,000
Jan 31, 2024 36.22 36.25 35.37 35.40 34.78 4,259,800
Jan 30, 2024 35.44 36.50 35.37 36.15 35.51 3,431,100
Jan 29, 2024 35.77 35.85 35.16 35.82 35.19 3,882,200
Jan 26, 2024 35.97 36.05 35.20 35.88 35.25 4,477,600
Jan 25, 2024 35.99 36.07 35.27 36.06 35.42 3,800,100
Jan 24, 2024 35.56 36.24 35.47 35.66 35.03 4,359,400
Jan 23, 2024 35.44 35.68 35.01 35.26 34.64 3,559,800
Jan 22, 2024 34.89 35.67 34.77 35.38 34.76 7,055,600
Jan 19, 2024 35.05 35.35 34.64 35.33 34.71 6,086,200
Jan 18, 2024 35.90 36.02 34.84 35.21 34.59 6,872,600
Jan 17, 2024 35.74 36.34 35.71 35.96 35.33 5,684,800
Jan 16, 2024 36.91 37.37 36.25 36.30 35.66 5,563,700
Jan 12, 2024 37.96 38.39 37.40 37.82 37.15 4,357,200
Jan 11, 2024 37.54 38.11 37.02 37.05 36.40 6,627,500
Jan 10, 2024 37.71 37.88 37.23 37.71 37.04 4,098,100
Jan 9, 2024 38.53 38.59 37.65 38.07 37.40 6,252,500
Jan 8, 2024 38.02 38.28 37.12 38.21 37.54 6,001,700
Jan 5, 2024 38.10 38.71 37.55 38.71 38.03 8,310,200
Jan 4, 2024 39.40 39.40 38.17 38.20 37.53 5,823,500
Jan 3, 2024 38.77 38.99 38.18 38.73 38.05 8,412,300
Jan 2, 2024 39.11 39.32 38.58 38.92 38.23 4,707,200
Dec 29, 2023 38.95 39.30 38.66 38.66 37.98 2,090,900
Dec 28, 2023 39.20 39.88 38.99 39.02 38.33 4,005,500
Dec 27, 2023 39.53 39.66 38.94 39.18 38.49 3,209,000
Dec 26, 2023 39.00 39.56 39.00 39.21 38.52 2,657,000

Related Tickers

AR Antero Resources Corporation
33.25
+2.91%
 
RRC Range Resources Corporation
34.70
+1.46%
 
CTRA Coterra Energy Inc.
24.73
+2.78%
 
EOG EOG Resources, Inc.
120.83
+0.82%
 
EXE Expand Energy Corporation
97.47
+0.87%
 
FANG Diamondback Energy, Inc.
157.77
+1.07%
 
DVN Devon Energy Corporation
31.24
+0.84%
 
APA APA Corporation
21.87
+1.25%
 
CRK Comstock Resources, Inc.
16.79
+0.72%
 
COP ConocoPhillips
97.11
+0.76%