EQT Corp. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-07	44.530	46.778	44.460	45.861	43.267	29,776
2022-09-06	46.802	46.862	45.840	46.440	43.814	7,588
2022-09-02	47.150	47.360	46.430	46.632	43.995	2,192
2022-09-01	47.250	47.750	46.549	46.549	43.917	636
2022-08-31	45.620	48.599	45.440	48.370	45.635	1,516
2022-08-30	48.522	48.525	45.870	46.715	44.073	4,511
2022-08-26	49.795	50.670	49.498	50.670	47.805	891
2022-08-25	49.690	49.690	48.291	49.151	46.371	883
2022-08-24	47.660	49.715	47.660	49.650	46.843	1,196
2022-08-23	50.095	51.442	47.974	47.974	45.261	9,866
2022-08-22	48.060	49.518	47.835	48.798	46.039	4,508
2022-08-19	47.530	48.500	47.530	48.455	45.715	1,192
2022-08-18	47.805	48.315	47.165	48.189	45.464	31,618
2022-08-17	47.410	47.610	45.626	46.580	43.946	1,738
2022-08-16	48.080	48.980	46.891	47.020	44.361	2,630
2022-08-15	43.745	45.292	42.808	44.505	41.988	3,459
2022-08-12	45.460	45.750	44.868	45.210	42.654	1,639
2022-08-11	44.680	45.880	44.182	45.632	43.052	3,935
2022-08-10	42.730	43.090	41.550	43.090	40.653	3,327
2022-08-09	42.510	43.820	42.498	43.525	41.064	6,260
2022-08-08	41.885	42.320	41.462	41.462	39.118	772
2022-08-05	42.519	42.660	42.239	42.480	39.936	1,640
2022-08-04	42.640	42.640	41.590	41.975	39.462	817
2022-08-03	41.490	42.932	40.755	42.932	40.361	857
2022-08-02	42.460	42.460	41.060	41.989	39.475	2,254
2022-08-01	42.690	42.690	41.424	41.790	39.288	1,761
2022-07-29	43.680	44.360	43.570	43.650	41.036	1,338
2022-07-28	44.680	46.265	42.790	42.830	40.265	737
2022-07-27	45.450	45.450	44.840	45.178	42.473	864
2022-07-26	46.250	46.414	45.140	45.710	42.973	4,492
2022-07-25	43.020	44.460	43.020	44.460	41.798	1,055
2022-07-22	42.890	43.805	42.770	43.130	40.548	1,383
2022-07-21	40.430	41.670	40.430	41.570	39.081	332
2022-07-20	38.860	40.590	38.860	40.220	37.812	3,196
2022-07-19	38.530	39.039	38.460	39.039	36.701	48
2022-07-18	37.835	38.910	37.835	38.449	36.146	3,430
2022-07-15	36.450	36.450	35.780	36.120	33.957	647
2022-07-14	35.672	36.245	34.740	35.515	33.388	2,156
2022-07-13	34.250	37.540	34.250	37.315	35.081	1,870
2022-07-12	33.904	33.990	33.890	33.890	31.861	1,051
2022-07-11	35.680	35.680	34.411	34.690	32.613	53
2022-07-08	33.798	33.990	33.674	33.990	31.955	798
2022-07-07	32.890	34.598	32.710	34.598	32.526	657
2022-07-06	32.740	33.080	31.170	31.508	29.621	18,199
2022-07-05	33.450	33.600	32.100	32.100	30.178	516
2022-07-01	35.000	35.000	33.808	34.040	32.002	2,121
2022-06-30	36.780	37.275	34.680	34.840	32.754	3,443
2022-06-29	38.860	38.860	37.815	38.034	35.757	1,290
2022-06-28	37.430	37.510	37.240	37.310	35.076	607
2022-06-27	35.430	36.680	35.070	36.670	34.474	2,499
2022-06-24	33.360	35.218	33.360	35.200	33.092	2,707
2022-06-23	34.220	34.220	33.130	33.130	31.146	451
2022-06-22	34.385	36.018	34.385	35.545	33.417	1,085
2022-06-21	36.790	37.170	36.550	36.550	34.362	218
2022-06-17	38.770	38.770	35.210	35.890	33.741	17,502
2022-06-16	40.960	40.960	38.410	38.940	36.608	1,186
2022-06-15	41.540	41.670	40.320	40.320	37.906	298
2022-06-14	45.480	45.480	40.960	40.960	38.507	4,201
2022-06-13	46.450	46.580	44.160	46.030	43.274	2,407
2022-06-10	47.120	48.250	47.030	47.220	44.393	4,833

← NewerPage 18 of 21 · 1,235 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-04	0.1650 USD
2026-05-06	0.1650 USD
2026-02-16	0.1650 USD
2025-11-04	0.1650 USD
2025-08-05	0.1575 USD
2025-05-06	0.1575 USD
2025-02-18	0.1575 USD
2024-11-06	0.1575 USD
2024-08-07	0.1575 USD
2024-05-07	0.1575 USD
2024-02-16	0.1575 USD
2023-11-07	0.1575 USD
2023-08-08	0.1500 USD
2023-05-09	0.1500 USD
2023-02-17	0.1500 USD
2022-11-08	0.1500 USD
2022-08-08	0.1500 USD
2022-05-10	0.1250 USD
2022-02-11	0.1250 USD
2020-02-13	0.0300 USD
2019-11-07	0.0300 USD
2019-08-08	0.0300 USD
2019-05-14	0.0300 USD
2019-02-14	0.0300 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.