NYSE:EQT | Historical Stock Price | EQT Corp

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1980-03-17 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.62$1.88$5.75$17.58$53.73$164.211980-03-172026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$10.90$23.754,478,000——
2019-12-30$10.64$23.185,387,400——
2019-12-27$10.45$22.773,631,900——
2019-12-26$10.69$23.293,769,800——
2019-12-24$10.81$23.552,439,100——
2019-12-23$10.88$23.707,563,000——
2019-12-20$10.54$22.9612,179,500——
2019-12-19$10.67$23.245,589,100——
2019-12-18$10.14$22.095,860,500——
2019-12-17$9.82$21.395,877,000——
2019-12-16$9.73$21.207,439,600——
2019-12-13$9.30$20.265,225,300——
2019-12-12$9.46$20.615,697,600——
2019-12-11$8.85$19.284,685,700——
2019-12-10$9.09$19.804,683,100——
2019-12-09$8.87$19.325,311,800——
2019-12-06$8.78$19.136,415,600——
2019-12-05$8.61$18.765,871,000——
2019-12-04$8.75$19.066,709,400——
2019-12-03$8.48$18.476,025,700——
2019-12-02$8.44$18.398,333,300——
2019-11-29$8.73$19.023,420,800——
2019-11-27$9.06$19.747,089,200——
2019-11-26$8.81$19.197,674,200——
2019-11-25$9.09$19.806,701,100——
2019-11-22$9.06$19.744,706,600——
2019-11-21$8.67$18.894,482,600——
2019-11-20$8.83$19.247,313,300——
2019-11-19$8.95$19.506,845,100——
2019-11-18$9.66$21.047,037,200——
2019-11-15$10.35$22.553,894,900——
2019-11-14$10.31$22.463,647,100——
2019-11-13$10.39$22.633,198,200——
2019-11-12$10.45$22.773,571,000——
2019-11-11$10.54$22.966,036,000——
2019-11-08$11.59$25.256,364,100——
2019-11-07$11.06$24.095,643,700——
2019-11-06$10.77$23.405,492,500——
2019-11-05$10.87$23.616,940,200——
2019-11-04$11.11$24.148,419,300——
2019-11-01$10.56$22.947,763,700——
2019-10-31$10.74$23.3314,378,900——
2019-10-30$9.90$21.519,410,300——
2019-10-29$10.31$22.409,191,400——
2019-10-28$9.42$20.464,005,200——
2019-10-25$9.49$20.626,141,600——
2019-10-24$9.26$20.124,956,900——
2019-10-23$9.62$20.905,952,500——
2019-10-22$9.46$20.556,182,000——
2019-10-21$9.55$20.754,312,000——
2019-10-18$9.71$21.094,144,500——
2019-10-17$9.95$21.625,407,300——
2019-10-16$9.56$20.774,465,200——
2019-10-15$9.64$20.947,496,800——
2019-10-14$9.49$20.623,407,900——
2019-10-11$9.66$20.995,333,800——
2019-10-10$9.42$20.464,291,600——
2019-10-09$9.33$20.276,195,500——
2019-10-08$9.26$20.124,905,000——
2019-10-07$9.77$21.226,594,400——
2019-10-04$9.90$21.515,905,300——
2019-10-03$9.68$21.037,391,700——
2019-10-02$10.07$21.884,874,500——
2019-10-01$10.20$22.164,718,000——
2019-09-30$10.64$23.116,280,300——
2019-09-27$11.23$24.404,207,800——
2019-09-26$10.90$23.683,797,400——
2019-09-25$11.17$24.273,285,700——
2019-09-24$11.28$24.503,233,100——
2019-09-23$11.49$24.964,596,500——
2019-09-20$11.46$24.909,689,900——
2019-09-19$11.51$25.004,441,400——
2019-09-18$12.25$26.613,561,500——
2019-09-17$12.44$27.028,243,300——
2019-09-16$12.16$26.4211,983,900——
2019-09-13$12.16$26.424,925,500——
2019-09-12$12.29$26.706,081,800——
2019-09-11$12.33$26.795,910,700——
2019-09-10$11.81$25.666,572,400——
2019-09-09$11.75$25.537,299,800——
2019-09-06$10.68$23.206,151,000——
2019-09-05$10.90$23.685,321,900——
2019-09-04$10.58$22.985,589,700——
2019-09-03$10.02$21.776,864,900——
2019-08-30$10.17$22.096,709,800——
2019-08-29$10.75$23.356,737,700——
2019-08-28$10.19$22.147,392,300——
2019-08-27$9.82$21.334,971,700——
2019-08-26$10.26$22.298,330,600——
2019-08-23$10.35$22.4812,308,300——
2019-08-22$11.35$24.664,994,900——
2019-08-21$11.86$25.764,424,900——
2019-08-20$12.29$26.703,280,800——
2019-08-19$12.60$27.375,528,000——
2019-08-16$12.36$26.854,156,700——
2019-08-15$11.77$25.574,540,500——
2019-08-14$11.81$25.664,786,100——
2019-08-13$12.30$26.726,283,900——
2019-08-12$12.17$26.447,154,400——
2019-08-09$12.09$26.265,167,200——
2019-08-08$12.61$27.396,022,100——
2019-08-07$12.41$26.899,484,100——
2019-08-06$12.54$27.185,837,100——
2019-08-05$13.07$28.326,318,600——
2019-08-02$13.35$28.935,388,100——
2019-08-01$13.72$29.7310,046,900——
2019-07-31$15.11$32.757,999,600——
2019-07-30$14.75$31.977,492,400——
2019-07-29$13.65$29.588,119,600——
2019-07-26$14.31$31.016,567,000——
2019-07-25$14.82$32.128,902,600——
2019-07-24$15.92$34.504,655,500——
2019-07-23$15.67$33.963,677,500——
2019-07-22$15.53$33.663,472,000——
2019-07-19$15.45$33.483,160,900——
2019-07-18$15.25$33.053,759,300——
2019-07-17$14.96$32.422,986,100——
2019-07-16$15.12$32.774,737,800——
2019-07-15$15.62$33.854,413,600——
2019-07-12$15.82$34.285,075,400——
2019-07-11$15.37$33.314,408,600——
2019-07-10$15.94$34.547,007,700——
2019-07-09$15.66$33.945,567,400——
2019-07-08$15.08$32.683,044,100——
2019-07-05$15.47$33.534,892,700——
2019-07-03$15.06$32.642,179,400——
2019-07-02$15.08$32.686,446,700——
2019-07-01$16.07$34.835,921,100——
2019-06-28$15.81$34.269,014,800——
2019-06-27$14.43$31.273,699,700——
2019-06-26$14.79$32.054,842,000——
2019-06-25$14.39$31.197,329,900——
2019-06-24$15.38$33.333,854,200——
2019-06-21$15.23$33.014,365,500——
2019-06-20$15.55$33.704,817,200——
2019-06-19$15.16$32.854,028,400——
2019-06-18$15.96$34.593,433,100——
2019-06-17$15.85$34.353,924,200——
2019-06-14$15.81$34.263,441,100——
2019-06-13$16.13$34.966,151,700——
2019-06-12$15.77$34.185,492,500——
2019-06-11$16.66$36.114,916,700——
2019-06-10$17.31$37.513,686,000——
2019-06-07$17.69$38.343,274,300——
2019-06-06$18.06$39.143,643,300——
2019-06-05$17.83$38.643,944,000——
2019-06-04$18.56$40.223,364,400——
2019-06-03$18.42$39.922,922,000——
2019-05-31$18.30$39.663,485,200——
2019-05-30$18.26$39.572,817,100——
2019-05-29$18.67$40.463,541,300——
2019-05-28$18.88$40.922,457,400——
2019-05-24$19.43$42.113,790,500——
2019-05-23$19.57$42.415,705,400——
2019-05-22$19.95$43.243,336,200——
2019-05-21$21.45$46.492,823,700——
2019-05-20$20.89$45.272,550,000——
2019-05-17$20.81$45.102,962,000——
2019-05-16$21.02$45.555,180,000——
2019-05-15$21.54$46.682,315,100——
2019-05-14$21.06$45.643,940,300——
2019-05-13$20.86$45.145,816,900——
2019-05-10$21.05$45.553,987,500——
2019-05-09$20.45$44.251,720,900——
2019-05-08$20.44$44.232,525,600——
2019-05-07$20.69$44.772,755,100——
2019-05-06$20.36$44.062,517,200——
2019-05-03$20.38$44.102,754,700——
2019-05-02$19.72$42.683,928,400——
2019-05-01$20.08$43.453,082,800——
2019-04-30$20.45$44.253,836,100——
2019-04-29$21.07$45.603,900,400——
2019-04-26$20.99$45.426,193,800——
2019-04-25$20.16$43.635,075,900——
2019-04-24$20.75$44.904,583,700——
2019-04-23$21.01$45.473,534,700——
2019-04-22$21.05$45.553,880,400——
2019-04-18$20.44$44.233,926,400——
2019-04-17$21.26$46.013,526,700——
2019-04-16$21.73$47.022,779,100——
2019-04-15$21.58$46.702,089,500——
2019-04-12$21.33$46.163,125,300——
2019-04-11$20.96$45.362,309,200——
2019-04-10$21.06$45.572,428,800——
2019-04-09$20.93$45.294,445,800——
2019-04-08$21.51$46.553,530,500——
2019-04-05$21.61$46.772,570,100——
2019-04-04$20.89$45.214,265,300——
2019-04-03$20.10$43.503,224,000——
2019-04-02$20.62$44.623,963,900——
2019-04-01$20.55$44.474,084,700——
2019-03-29$20.74$44.883,980,800——
2019-03-28$20.65$44.693,491,400——
2019-03-27$20.33$44.003,285,300——
2019-03-26$20.13$43.564,198,900——
2019-03-25$20.00$43.283,909,600——
2019-03-22$19.51$42.224,146,200——
2019-03-21$20.26$43.845,782,000——
2019-03-20$20.83$45.084,198,800——
2019-03-19$20.05$43.393,252,100——
2019-03-18$20.04$43.375,406,400——
2019-03-15$19.41$42.006,557,300——
2019-03-14$19.86$42.983,756,400——
2019-03-13$19.64$42.504,527,600——
2019-03-12$19.65$42.524,166,100——
2019-03-11$18.70$40.473,855,000——
2019-03-08$18.36$39.734,255,000——
2019-03-07$18.87$40.844,691,300——
2019-03-06$18.85$40.793,229,200——
2019-03-05$19.40$41.983,682,300——
2019-03-04$19.83$42.913,775,300——
2019-03-01$19.49$42.184,737,900——
2019-02-28$18.12$39.215,194,300——
2019-02-27$18.31$39.625,474,200——
2019-02-26$19.04$41.203,956,100——
2019-02-25$19.81$42.874,334,900——
2019-02-22$19.31$41.795,516,200——
2019-02-21$19.03$41.183,089,100——
2019-02-20$19.35$41.875,114,600——
2019-02-19$18.97$41.055,633,800——
2019-02-15$18.93$40.975,858,600——
2019-02-14$18.20$39.396,704,300——
2019-02-13$19.21$41.514,407,500——
2019-02-12$18.88$40.793,391,900——
2019-02-11$18.38$39.712,715,500——
2019-02-08$17.79$38.443,992,900——
2019-02-07$17.84$38.554,224,800——
2019-02-06$18.68$40.363,186,600——
2019-02-05$19.09$41.254,778,600——
2019-02-04$19.78$42.742,414,100——
2019-02-01$19.66$42.483,336,000——
2019-01-31$19.47$42.075,711,800——
2019-01-30$19.85$42.893,484,800——
2019-01-29$19.77$42.723,924,600——
2019-01-28$19.35$41.813,664,200——
2019-01-25$19.97$43.154,363,200——
2019-01-24$18.89$40.827,062,700——
2019-01-23$19.05$41.165,623,500——
2019-01-22$19.99$43.194,902,400——
2019-01-18$21.18$45.764,792,900——
2019-01-17$20.96$45.293,904,600——
2019-01-16$20.50$44.293,390,900——
2019-01-15$20.95$45.273,755,200——
2019-01-14$20.79$44.924,568,800——
2019-01-11$20.37$44.013,791,100——
2019-01-10$19.79$42.764,247,000——
2019-01-09$19.96$43.135,085,600——
2019-01-08$20.35$43.976,983,500——
2019-01-07$19.74$42.658,225,800——
2019-01-04$19.52$42.1811,672,100——
2019-01-03$19.32$41.744,970,000——
2019-01-02$19.90$43.007,754,200——