EQT Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-08	26.690	27.070	25.774	25.980	24.342	1,730
2022-03-07	27.000	27.078	25.720	26.140	24.492	2,828
2022-03-04	25.260	26.690	25.260	26.660	24.979	2,593
2022-03-03	25.060	25.060	24.428	24.780	23.217	287
2022-03-02	24.860	25.310	24.570	25.235	23.644	1,013
2022-03-01	23.520	25.190	23.520	24.280	22.749	5,975
2022-02-28	22.600	23.210	22.430	22.810	21.372	4,157
2022-02-25	22.180	22.530	22.000	22.530	21.109	2
2022-02-24	22.040	22.340	21.445	21.600	20.238	791
2022-02-23	21.985	22.225	21.900	22.095	20.702	4,057
2022-02-22	22.900	23.080	21.560	21.560	20.200	2,012
2022-02-18	22.965	23.050	22.400	22.400	20.987	395
2022-02-17	23.330	23.910	23.330	23.400	21.924	2,765
2022-02-16	23.805	23.840	23.420	23.540	22.055	1,921
2022-02-15	22.510	23.138	22.510	23.138	21.679	3,910
2022-02-14	22.730	23.030	22.485	22.615	21.189	1,548
2022-02-11	21.720	22.916	21.720	22.880	21.437	4,074
2022-02-10	20.950	22.056	20.700	21.810	20.317	965
2022-02-09	21.080	21.520	21.080	21.430	19.963	149
2022-02-08	21.270	21.308	20.910	21.290	19.833	3,344
2022-02-07	21.180	21.250	20.920	21.205	19.754	2,166
2022-02-04	21.630	21.630	21.385	21.510	20.038	252
2022-02-03	21.540	21.930	21.540	21.800	20.308	603
2022-02-02	22.300	22.368	21.645	22.170	20.653	4,287
2022-02-01	21.040	21.880	21.040	21.660	20.178	1,531
2022-01-31	20.880	21.360	20.725	21.250	19.796	566
2022-01-28	20.720	21.370	20.720	20.968	19.533	5,675
2022-01-27	20.058	20.180	19.330	19.330	18.007	2,074
2022-01-26	20.730	20.730	20.270	20.510	19.106	936
2022-01-25	20.000	20.050	19.815	20.002	18.633	272
2022-01-24	20.155	20.415	19.730	20.160	18.780	7,091
2022-01-21	20.790	20.845	20.470	20.845	19.419	11,622
2022-01-20	22.330	22.340	21.730	21.750	20.262	1,642
2022-01-19	22.790	22.790	22.050	22.122	20.608	823
2022-01-18	23.900	23.900	22.760	22.940	21.370	4,103
2022-01-14	23.080	23.708	23.080	23.485	21.878	20
2022-01-13	24.020	24.535	23.792	23.792	22.164	59
2022-01-12	23.789	24.675	23.699	24.472	22.797	4,112
2022-01-11	23.015	23.555	23.015	23.515	21.906	2,175
2022-01-10	23.010	23.238	22.540	22.540	20.998	1,382
2022-01-07	22.420	22.680	22.410	22.680	21.128	72
2022-01-06	21.635	21.635	21.495	21.495	20.024	91
2022-01-05	23.100	23.130	22.350	22.580	21.035	141
2022-01-04	22.030	22.555	22.030	22.375	20.844	1,390
2021-12-31	21.860	22.005	21.610	21.720	20.234	1,015
2021-12-30	22.775	22.775	22.380	22.380	20.848	2,827
2021-12-29	22.810	23.041	22.695	23.041	21.464	58
2021-12-23	22.220	22.459	21.905	22.262	20.739	803
2021-12-22	21.270	22.012	21.155	21.925	20.425	3,828
2021-12-21	21.310	21.875	21.310	21.555	20.080	1,777
2021-12-20	20.800	20.975	20.590	20.975	19.540	275
2021-12-17	21.340	21.410	21.070	21.399	19.934	215
2021-12-16	21.355	22.070	21.349	21.850	20.355	202
2021-12-15	21.350	21.350	20.465	20.465	19.065	142
2021-12-14	20.610	21.460	20.610	21.450	19.982	844
2021-12-13	20.660	20.690	20.355	20.355	18.962	76
2021-12-10	20.700	20.780	20.640	20.640	19.228	1
2021-12-09	20.640	21.024	20.640	20.950	19.516	133
2021-12-08	21.000	21.160	21.000	21.160	19.712	1
2021-12-07	19.990	20.725	19.730	20.720	19.302	1,326

← NewerPage 20 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.