EQT Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-09	48.155	48.592	46.840	48.350	45.455	8,225
2022-06-08	50.000	50.100	48.185	48.185	45.300	1,301
2022-06-07	48.762	49.428	48.350	49.200	46.254	4,738
2022-06-06	48.998	49.760	48.760	48.770	45.850	11,038
2022-06-01	48.420	50.050	47.870	49.990	46.997	24,895
2022-05-31	48.970	49.170	47.305	47.520	44.675	1,491
2022-05-27	46.690	48.671	46.200	48.396	45.498	2,585
2022-05-26	47.350	49.095	46.860	47.260	44.430	5,466
2022-05-25	45.670	47.190	45.460	47.190	44.364	2,763
2022-05-24	43.990	44.800	43.032	44.120	41.478	1,724
2022-05-23	41.650	44.510	41.350	44.510	41.845	7,305
2022-05-20	40.890	41.520	40.180	40.530	38.103	788
2022-05-19	39.780	41.420	39.780	40.990	38.536	1,870
2022-05-18	42.790	42.790	39.924	39.924	37.533	2,688
2022-05-17	40.390	43.180	40.299	43.180	40.595	4,543
2022-05-16	39.140	40.214	39.010	40.092	37.691	2,565
2022-05-13	38.260	39.230	37.957	37.980	35.706	3,742
2022-05-12	37.440	38.596	36.802	37.430	35.189	742
2022-05-11	36.910	39.440	36.910	37.671	35.415	2,283
2022-05-10	36.330	36.680	34.960	35.830	33.685	1,203
2022-05-09	40.290	40.290	36.860	36.860	34.535	6,651
2022-05-06	42.910	42.910	40.455	40.455	37.904	1,434
2022-05-05	43.255	43.280	39.900	41.450	38.836	6,451
2022-05-04	42.990	43.100	41.520	41.545	38.925	4,580
2022-05-03	40.103	42.988	40.040	42.430	39.754	7,592
2022-04-29	40.720	41.720	39.995	39.995	37.473	3,537
2022-04-28	38.541	41.240	37.900	41.240	38.639	4,524
2022-04-27	39.660	40.150	39.480	40.150	37.618	177
2022-04-26	40.048	40.524	39.600	40.260	37.721	5,270
2022-04-25	38.402	39.130	37.880	38.778	36.332	10,925
2022-04-22	41.700	42.500	39.985	40.000	37.477	2,485
2022-04-21	45.310	45.310	42.360	42.360	39.689	2,653
2022-04-20	44.000	44.768	43.165	44.675	41.858	9,890
2022-04-19	44.310	45.145	42.210	43.550	40.804	15,891
2022-04-14	41.828	42.470	41.800	42.460	39.782	12,147
2022-04-13	40.750	41.675	40.090	41.540	38.920	15,155
2022-04-12	39.510	40.660	39.510	40.240	37.702	37,631
2022-04-11	38.310	38.990	38.150	38.990	36.531	4,481
2022-04-08	36.690	38.050	36.690	38.050	35.650	2,537
2022-04-07	37.410	37.500	35.490	35.840	33.580	3,477
2022-04-06	36.750	37.750	36.475	37.369	35.012	43,537
2022-04-05	37.200	37.760	36.802	36.820	34.498	11,745
2022-04-04	36.590	36.780	35.620	36.290	34.001	669
2022-04-01	34.680	35.808	34.480	35.185	32.966	28,478
2022-03-31	34.230	35.335	34.190	34.630	32.446	20,524
2022-03-30	34.750	35.485	33.818	33.818	31.685	21,286
2022-03-29	33.480	34.170	32.610	34.099	31.948	13,481
2022-03-28	33.372	34.570	33.344	34.330	32.165	11,776
2022-03-25	30.840	34.030	30.840	33.955	31.814	41,401
2022-03-24	29.080	31.250	29.080	30.850	28.904	35,608
2022-03-23	28.705	28.915	28.425	28.915	27.092	4,222
2022-03-21	27.628	28.329	27.628	28.329	26.542	270
2022-03-18	26.880	27.090	26.675	27.010	25.307	103
2022-03-17	26.990	26.990	26.360	26.920	25.222	183
2022-03-16	25.650	26.190	25.630	25.965	24.328	2,040
2022-03-15	24.392	25.530	24.350	25.440	23.836	1,049
2022-03-14	26.650	26.650	25.340	25.490	23.883	1,195
2022-03-11	26.700	27.410	26.435	27.410	25.681	2,150
2022-03-10	26.520	26.530	25.760	26.530	24.857	717
2022-03-09	24.770	26.200	24.570	26.100	24.454	279

← NewerPage 19 of 21 · 1,228 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.