Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cheniere Energy (NY: LNG )

180.66 -1.41 (-0.77%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2023 164.27 164.27 161.50 161.50 1,890,232 -1.76(-1.08%)
Aug 30, 2023 163.23 164.13 162.70 163.26 894,852 +1.27(+0.78%)
Aug 29, 2023 160.77 162.74 160.50 162.00 1,002,149 +1.14(+0.71%)
Aug 28, 2023 160.02 161.86 159.13 160.86 1,033,891 +1.34(+0.84%)
Aug 25, 2023 159.38 161.64 159.18 159.52 1,105,050 +0.23(+0.14%)
Aug 24, 2023 163.75 164.19 159.26 159.29 1,854,938 -5.38(-3.27%)
Aug 23, 2023 164.27 164.82 161.82 164.68 1,233,280 -0.47(-0.28%)
Aug 22, 2023 162.04 166.47 162.04 165.14 1,734,187 +2.72(+1.68%)
Aug 21, 2023 162.94 163.28 160.99 162.42 1,037,592 +0.23(+0.14%)
Aug 18, 2023 160.67 162.40 160.67 162.19 1,011,819 +0.50(+0.31%)
Aug 17, 2023 159.86 162.41 159.66 161.69 1,290,779 +3.17(+2.00%)
Aug 16, 2023 160.51 162.67 158.34 158.52 1,082,233 -2.15(-1.34%)
Aug 15, 2023 162.28 162.54 159.66 160.67 1,091,309 -2.21(-1.36%)
Aug 14, 2023 165.25 165.34 161.44 162.88 1,328,058 -2.40(-1.45%)
Aug 11, 2023 164.03 165.55 163.87 165.27 997,068 +0.11(+0.07%)
Aug 10, 2023 166.00 166.65 163.65 165.16 1,632,508 -0.52(-0.32%)
Aug 09, 2023 163.29 168.80 163.29 165.69 2,500,700 +4.21(+2.60%)
Aug 08, 2023 159.07 162.03 157.84 161.48 1,275,788 +1.48(+0.92%)
Aug 07, 2023 161.90 162.20 159.53 160.00 1,073,633 -1.17(-0.72%)
Aug 04, 2023 162.37 164.46 160.95 161.17 1,234,389 -1.55(-0.95%)
Aug 03, 2023 154.30 163.07 153.33 162.72 2,340,376 +5.62(+3.58%)
Aug 02, 2023 156.43 157.92 154.88 157.10 1,232,216 -1.09(-0.69%)
Aug 01, 2023 159.14 159.52 157.69 158.20 1,009,967 -1.59(-1.00%)
Jul 31, 2023 158.10 160.36 157.96 159.79 1,332,962 +2.32(+1.47%)
Jul 28, 2023 156.75 157.51 154.82 157.47 1,218,821 +0.71(+0.45%)
Jul 27, 2023 158.42 159.30 156.30 156.75 990,643 -1.12(-0.71%)
Jul 26, 2023 158.26 160.49 157.42 157.88 1,204,260 -1.13(-0.71%)
Jul 25, 2023 157.89 159.09 157.53 159.01 1,065,488 +1.50(+0.95%)
Jul 24, 2023 156.95 159.42 156.11 157.50 1,071,099 +1.35(+0.87%)
Jul 21, 2023 155.54 157.46 154.90 156.15 802,495 +1.39(+0.90%)
Jul 20, 2023 155.46 156.55 154.01 154.76 1,200,202 -0.60(-0.39%)
Jul 19, 2023 156.70 157.08 153.15 155.36 1,333,188 -1.11(-0.71%)
Jul 18, 2023 153.56 156.56 153.38 156.47 1,213,595 +3.47(+2.26%)
Jul 17, 2023 151.88 154.70 151.85 153.00 1,658,565 +1.08(+0.71%)
Jul 14, 2023 155.84 155.84 151.76 151.93 1,048,704 -3.41(-2.19%)
Jul 13, 2023 156.24 157.53 154.41 155.33 1,076,852 +0.37(+0.24%)
Jul 12, 2023 157.86 157.86 154.74 154.97 2,025,655 -1.38(-0.88%)
Jul 11, 2023 150.97 156.43 150.69 156.35 1,876,531 +5.48(+3.63%)
Jul 10, 2023 150.00 151.51 149.31 150.87 1,338,344 +0.63(+0.42%)
Jul 07, 2023 147.41 150.68 146.67 150.24 1,212,582 +1.65(+1.11%)
Jul 06, 2023 148.67 150.18 147.75 148.59 1,320,609 -1.30(-0.87%)
Jul 05, 2023 151.86 152.08 149.68 149.89 979,019 -1.86(-1.22%)
Jul 03, 2023 151.07 153.54 150.07 151.75 724,998 +1.34(+0.89%)
Jun 30, 2023 150.36 151.37 148.82 150.41 1,755,542 +1.14(+0.76%)
Jun 29, 2023 148.28 149.89 147.53 149.27 1,233,434 +1.19(+0.81%)
Jun 28, 2023 146.90 148.72 146.55 148.08 1,182,301 +0.58(+0.40%)
Jun 27, 2023 145.61 147.64 144.70 147.50 1,227,699 +1.95(+1.34%)
Jun 26, 2023 146.56 148.54 145.36 145.54 1,415,643 -1.12(-0.76%)
Jun 23, 2023 147.16 148.99 146.22 146.66 4,004,836 -0.93(-0.63%)
Jun 22, 2023 147.26 147.97 145.31 147.58 1,847,257 -0.63(-0.43%)
Jun 21, 2023 147.53 150.53 146.99 148.22 1,942,159 +1.20(+0.81%)
Jun 20, 2023 145.60 147.19 144.53 147.02 1,154,087 +0.25(+0.17%)
Jun 16, 2023 146.10 147.56 145.36 146.78 2,013,385 +1.48(+1.02%)
Jun 15, 2023 145.61 147.93 145.15 145.29 1,821,072 +0.18(+0.12%)
Jun 14, 2023 144.11 145.84 143.69 145.12 1,588,423 +1.62(+1.13%)
Jun 13, 2023 143.42 146.19 143.09 143.50 1,503,855 +0.80(+0.56%)
Jun 12, 2023 144.05 144.68 141.56 142.70 1,459,363 -2.56(-1.76%)
Jun 09, 2023 145.84 146.42 144.47 145.25 1,774,795 -0.19(-0.13%)
Jun 08, 2023 143.43 145.76 143.31 145.44 1,452,114 +2.06(+1.44%)
Jun 07, 2023 139.93 144.78 139.93 143.38 1,865,215 +3.40(+2.43%)
Jun 06, 2023 139.88 141.71 139.24 139.98 1,238,213 -1.57(-1.11%)
Jun 05, 2023 142.70 145.09 140.05 141.55 1,929,088 -2.35(-1.63%)
Jun 02, 2023 141.59 145.97 141.49 143.90 2,731,499 +3.49(+2.49%)
Jun 01, 2023 136.22 142.09 136.08 140.41 1,986,916 +2.43(+1.76%)
May 31, 2023 133.86 138.63 133.57 137.98 5,018,778 +1.99(+1.47%)
May 30, 2023 136.23 137.81 135.32 135.99 3,098,299 -1.13(-0.83%)
May 26, 2023 139.35 139.45 136.03 137.12 1,929,417 -2.41(-1.73%)
May 25, 2023 141.35 141.41 137.86 139.53 1,487,866 -2.12(-1.50%)
May 24, 2023 143.15 143.84 141.08 141.65 1,246,708 -2.08(-1.45%)
May 23, 2023 141.59 144.09 140.92 143.73 1,477,358 +1.65(+1.16%)
May 22, 2023 139.92 143.09 139.92 142.09 1,669,243 +2.72(+1.95%)
May 19, 2023 140.46 141.69 138.63 139.37 1,257,516 -0.74(-0.53%)
May 18, 2023 140.08 140.88 138.91 140.11 1,382,734 -0.44(-0.32%)
May 17, 2023 141.65 143.63 140.46 140.56 1,531,092 -0.48(-0.34%)
May 16, 2023 146.96 147.82 140.86 141.04 1,841,399 -6.84(-4.63%)
May 15, 2023 146.47 148.33 146.01 147.88 1,090,741 +1.87(+1.28%)
May 12, 2023 145.97 147.15 144.85 146.01 1,037,615 +0.90(+0.62%)
May 11, 2023 145.76 146.69 144.73 145.12 864,585 -1.25(-0.86%)
May 10, 2023 148.07 148.34 146.10 146.37 925,499 -1.29(-0.88%)
May 09, 2023 145.89 148.57 145.76 147.66 1,148,967 +0.38(+0.26%)
May 08, 2023 146.77 148.01 146.11 147.28 1,212,943 +1.38(+0.94%)
May 05, 2023 144.97 147.03 144.74 145.91 1,387,195 +2.88(+2.02%)
May 04, 2023 142.57 145.64 141.71 143.02 1,657,476 +1.70(+1.21%)
May 03, 2023 145.68 147.62 141.13 141.32 1,773,847 -5.67(-3.86%)
May 02, 2023 150.85 151.62 143.28 146.99 2,809,799 -3.65(-2.42%)
May 01, 2023 150.64 152.24 150.39 150.64 1,976,906 +0.00(+0.00%)
Apr 28, 2023 149.42 151.87 148.98 150.64 1,536,913 +1.37(+0.92%)
Apr 27, 2023 147.61 149.87 147.61 149.27 1,305,948 +1.19(+0.80%)
Apr 26, 2023 146.95 149.01 146.65 148.08 1,090,221 +0.87(+0.59%)
Apr 25, 2023 149.92 150.18 146.22 147.21 1,136,033 -3.23(-2.15%)
Apr 24, 2023 147.57 151.26 147.57 150.44 1,793,303 +2.35(+1.59%)
Apr 21, 2023 148.67 149.15 147.10 148.09 923,463 -0.66(-0.44%)
Apr 20, 2023 147.42 148.93 147.36 148.75 1,207,807 +0.25(+0.17%)
Apr 19, 2023 147.62 148.54 146.88 148.50 980,206 +0.32(+0.22%)
Apr 18, 2023 148.15 148.95 147.43 148.18 1,365,353 +0.34(+0.23%)
Apr 17, 2023 148.29 150.02 147.35 147.84 1,134,377 -2.60(-1.73%)
Apr 14, 2023 151.18 151.49 149.93 150.44 913,698 +0.32(+0.21%)
Apr 13, 2023 151.42 152.15 149.81 150.13 1,326,194 -0.52(-0.35%)
Apr 12, 2023 151.15 152.20 150.13 150.65 1,295,560 +0.70(+0.47%)
Apr 11, 2023 151.41 151.52 149.66 149.95 1,166,092 -1.17(-0.78%)
Apr 10, 2023 150.55 152.59 150.55 151.12 1,121,661 +0.33(+0.22%)
Apr 06, 2023 154.28 154.28 150.30 150.79 1,417,963 -3.24(-2.10%)
Apr 05, 2023 152.13 154.32 149.78 154.03 1,146,030 +2.89(+1.91%)
Apr 04, 2023 155.73 156.54 149.60 151.13 1,686,451 -4.58(-2.94%)
Apr 03, 2023 157.44 157.45 153.96 155.71 1,592,524 +0.54(+0.35%)
Mar 31, 2023 155.33 155.56 153.29 155.17 1,391,775 +0.70(+0.45%)
Mar 30, 2023 154.63 154.63 152.32 154.47 991,006 +1.38(+0.90%)
Mar 29, 2023 152.94 153.53 151.87 153.09 1,332,623 +1.94(+1.28%)
Mar 28, 2023 146.57 151.54 146.57 151.15 1,313,282 +4.74(+3.24%)
Mar 27, 2023 145.07 147.44 144.97 146.41 1,064,370 +1.35(+0.93%)
Mar 24, 2023 142.01 145.47 140.81 145.06 1,229,973 +0.67(+0.46%)
Mar 23, 2023 146.68 149.16 144.00 144.39 2,014,090 -0.77(-0.53%)
Mar 22, 2023 146.72 149.09 145.16 145.16 1,910,519 -1.51(-1.03%)
Mar 21, 2023 145.14 147.93 145.08 146.66 2,133,806 +2.92(+2.03%)
Mar 20, 2023 140.79 144.97 139.70 143.75 2,017,603 +2.10(+1.48%)
Mar 17, 2023 142.94 144.50 139.76 141.65 2,722,341 -2.96(-2.05%)
Mar 16, 2023 138.45 145.28 137.35 144.62 2,606,940 +2.75(+1.94%)
Mar 15, 2023 142.40 144.59 139.25 141.87 3,648,633 -6.12(-4.14%)
Mar 14, 2023 152.51 153.35 146.14 147.99 2,663,527 -3.58(-2.36%)
Mar 13, 2023 147.91 156.29 146.70 151.58 2,823,215 -0.28(-0.18%)
Mar 10, 2023 150.79 153.77 148.67 151.85 2,862,209 +1.06(+0.70%)
Mar 09, 2023 152.14 153.42 149.72 150.79 1,770,924 -2.00(-1.31%)
Mar 08, 2023 152.12 154.57 150.44 152.79 1,433,283 -0.52(-0.34%)
Mar 07, 2023 154.11 154.11 151.23 153.31 1,692,358 -0.83(-0.54%)
Mar 06, 2023 156.61 158.52 153.29 154.14 3,132,432 -7.71(-4.76%)
Mar 03, 2023 160.31 164.70 159.81 161.84 2,095,889 +1.04(+0.65%)
Mar 02, 2023 156.67 162.25 156.30 160.80 1,807,078 +2.49(+1.57%)
Mar 01, 2023 155.31 158.85 154.84 158.31 1,470,974 +3.40(+2.19%)
Feb 28, 2023 155.47 158.56 154.64 154.91 2,214,335 -1.14(-0.73%)
Feb 27, 2023 154.06 158.75 154.06 156.06 1,856,776 +0.72(+0.46%)
Feb 24, 2023 157.35 158.48 153.26 155.34 3,088,542 -3.99(-2.50%)
Feb 23, 2023 150.95 160.97 150.15 159.32 5,816,803 +13.74(+9.44%)
Feb 22, 2023 141.50 145.69 140.49 145.58 2,126,219 +3.92(+2.77%)
Feb 21, 2023 141.00 143.64 140.07 141.66 1,918,516 -0.97(-0.68%)
Feb 17, 2023 145.66 145.68 141.74 142.64 2,187,558 -3.87(-2.64%)
Feb 16, 2023 147.32 148.75 146.12 146.50 1,120,611 -2.20(-1.48%)
Feb 15, 2023 144.66 148.80 142.78 148.70 1,282,249 +2.21(+1.51%)
Feb 14, 2023 145.31 148.66 144.01 146.50 1,278,679 +0.97(+0.67%)
Feb 13, 2023 149.12 149.35 145.39 145.52 1,236,544 -4.11(-2.74%)
Feb 10, 2023 145.15 149.64 144.94 149.63 1,151,988 +4.42(+3.04%)
Feb 09, 2023 147.16 147.34 145.21 145.21 1,612,768 -1.24(-0.85%)
Feb 08, 2023 148.31 148.31 145.72 146.45 1,176,959 -1.17(-0.79%)
Feb 07, 2023 146.01 148.04 144.73 147.62 1,060,371 +1.56(+1.07%)
Feb 06, 2023 145.34 146.53 145.22 146.06 1,655,264 +0.90(+0.62%)
Feb 03, 2023 147.08 149.09 144.93 145.16 1,399,242 -1.42(-0.97%)
Feb 02, 2023 151.35 151.40 145.33 146.59 1,986,311 -4.60(-3.04%)
Feb 01, 2023 148.81 151.56 148.27 151.18 1,861,199 +1.15(+0.77%)
Jan 31, 2023 146.08 150.12 144.84 150.03 1,994,571 +4.01(+2.74%)
Jan 30, 2023 146.45 148.48 145.84 146.03 1,294,645 -1.52(-1.03%)
Jan 27, 2023 148.24 149.26 146.64 147.55 999,716 -1.47(-0.99%)
Jan 26, 2023 146.50 149.19 146.02 149.02 2,029,441 +2.87(+1.96%)
Jan 25, 2023 146.50 146.97 144.59 146.15 1,823,130 -2.14(-1.44%)
Jan 24, 2023 151.69 151.69 147.84 148.29 1,455,344 -3.82(-2.51%)
Jan 23, 2023 148.89 153.01 147.55 152.11 1,909,856 +3.12(+2.10%)
Jan 20, 2023 148.71 149.91 146.80 148.99 1,627,674 +1.12(+0.76%)
Jan 19, 2023 147.38 148.24 144.12 147.87 2,599,151 -0.77(-0.52%)
Jan 18, 2023 147.83 151.66 147.40 148.64 2,486,581 +1.47(+1.00%)
Jan 17, 2023 152.69 153.56 145.75 147.16 2,821,608 -6.52(-4.24%)
Jan 13, 2023 150.38 153.88 146.85 153.69 1,944,403 +2.99(+1.98%)
Jan 12, 2023 146.86 151.96 146.50 150.70 2,103,123 +3.94(+2.68%)
Jan 11, 2023 144.47 148.51 144.47 146.76 2,515,170 +2.90(+2.01%)
Jan 10, 2023 140.66 144.03 140.32 143.87 1,738,238 +2.97(+2.10%)
Jan 09, 2023 141.43 142.65 139.44 140.90 2,346,165 +0.60(+0.43%)
Jan 06, 2023 141.48 143.07 139.74 140.30 2,269,777 -1.88(-1.32%)
Jan 05, 2023 140.58 142.52 140.04 142.18 2,745,294 +0.10(+0.07%)
Jan 04, 2023 134.90 142.38 132.56 142.08 3,802,883 +4.09(+2.96%)
Jan 03, 2023 146.06 146.70 137.47 137.99 4,443,578 -9.26(-6.29%)
Dec 30, 2022 146.11 148.03 144.44 147.25 1,850,771 +0.10(+0.07%)
Dec 29, 2022 145.28 148.05 144.94 147.16 1,671,429 +0.39(+0.27%)
Dec 28, 2022 151.22 151.89 146.55 146.76 1,605,150 -5.94(-3.89%)
Dec 27, 2022 154.10 156.26 151.23 152.70 1,342,421 -0.40(-0.26%)
Dec 23, 2022 148.92 153.40 148.41 153.10 1,194,451 +3.41(+2.28%)
Dec 22, 2022 153.09 153.55 144.97 149.70 2,309,251 -4.78(-3.10%)
Dec 21, 2022 151.84 154.60 150.36 154.48 1,745,630 +3.55(+2.36%)
Dec 20, 2022 149.10 151.52 148.18 150.93 1,512,985 +1.40(+0.94%)
Dec 19, 2022 154.66 154.74 149.27 149.52 1,791,676 -5.24(-3.39%)
Dec 16, 2022 155.98 156.42 152.33 154.76 2,202,686 -2.94(-1.86%)
Dec 15, 2022 159.35 159.35 156.10 157.70 1,726,391 -2.55(-1.59%)
Dec 14, 2022 163.42 163.90 157.76 160.25 1,625,237 -1.96(-1.21%)
Dec 13, 2022 161.84 163.63 160.79 162.22 1,538,676 +2.66(+1.67%)
Dec 12, 2022 156.45 159.75 155.41 159.56 1,264,327 +3.89(+2.50%)
Dec 09, 2022 159.57 160.74 154.86 155.67 2,227,504 -4.49(-2.80%)
Dec 08, 2022 165.66 167.01 159.81 160.16 2,323,200 -5.18(-3.14%)
Dec 07, 2022 160.72 166.54 160.70 165.34 1,693,063 +4.57(+2.84%)
Dec 06, 2022 168.43 169.75 160.61 160.77 2,531,091 -8.46(-5.00%)
Dec 05, 2022 171.52 173.02 167.99 169.23 1,443,004 -2.34(-1.36%)
Dec 02, 2022 168.07 173.37 167.46 171.57 1,461,989 -0.79(-0.46%)
Dec 01, 2022 173.53 174.90 171.94 172.36 1,326,699 +0.17(+0.10%)
Nov 30, 2022 170.12 173.29 169.63 172.19 3,063,427 +2.66(+1.57%)
Nov 29, 2022 168.69 169.96 167.67 169.53 1,466,004 +2.18(+1.30%)
Nov 28, 2022 167.13 169.88 165.96 167.35 1,272,026 -2.60(-1.53%)
Nov 25, 2022 170.17 173.14 169.41 169.96 714,171 +0.28(+0.16%)
Nov 23, 2022 168.38 170.28 167.23 169.68 1,146,299 +0.32(+0.19%)
Nov 22, 2022 162.27 169.64 162.26 169.36 2,066,422 +7.80(+4.83%)
Nov 21, 2022 161.79 162.97 159.39 161.56 2,092,627 -3.16(-1.92%)
Nov 18, 2022 159.92 164.73 159.68 164.72 2,169,276 +2.23(+1.37%)
Nov 17, 2022 163.21 164.97 160.79 162.49 1,426,354 -2.09(-1.27%)
Nov 16, 2022 161.86 164.97 161.04 164.58 2,127,141 +2.20(+1.35%)
Nov 15, 2022 161.42 162.71 157.98 162.38 2,567,355 +0.85(+0.53%)
Nov 14, 2022 158.09 163.63 157.93 161.53 2,674,176 +2.69(+1.69%)
Nov 11, 2022 164.77 165.66 155.77 158.84 4,521,359 -5.46(-3.32%)
Nov 10, 2022 162.94 165.82 161.47 164.30 2,513,528 +4.37(+2.73%)
Nov 09, 2022 169.74 169.87 158.81 159.93 3,636,190 -10.31(-6.06%)
Nov 08, 2022 166.75 172.39 165.95 170.24 1,870,586 +2.86(+1.71%)
Nov 07, 2022 169.39 169.79 165.41 167.38 1,923,542 -0.91(-0.54%)
Nov 04, 2022 173.90 176.14 162.06 168.29 3,793,640 -5.16(-2.98%)
Nov 03, 2022 169.01 177.05 167.70 173.45 3,734,686 -1.54(-0.88%)
Nov 02, 2022 176.21 178.65 174.99 2,395,211 -1.22(-0.69%)
Nov 01, 2022 174.11 176.31 172.03 176.21 2,121,407 +3.38(+1.96%)
Oct 31, 2022 170.66 175.32 170.66 172.83 2,270,612 +1.89(+1.11%)
Oct 28, 2022 171.45 173.16 168.52 170.94 1,229,788 +0.34(+0.20%)
Oct 27, 2022 167.15 171.23 166.30 170.59 2,247,435 +4.68(+2.82%)
Oct 26, 2022 166.30 168.51 165.65 165.91 2,108,562 +0.07(+0.04%)
Oct 25, 2022 166.55 167.67 164.13 165.84 2,884,364 +0.38(+0.23%)
Oct 24, 2022 171.87 171.87 164.20 165.46 2,612,041 -6.76(-3.93%)
Oct 21, 2022 170.13 172.88 167.62 172.22 1,668,189 +1.85(+1.09%)
Oct 20, 2022 168.02 171.39 167.23 170.37 2,199,356 +3.09(+1.84%)
Oct 19, 2022 164.10 168.22 163.85 167.28 1,938,892 +2.72(+1.66%)
Oct 18, 2022 168.61 169.17 162.63 164.56 2,773,762 -3.56(-2.12%)
Oct 17, 2022 169.12 170.96 167.67 168.12 1,928,401 +1.03(+0.62%)
Oct 14, 2022 173.90 173.96 166.06 167.09 3,964,712 -7.46(-4.28%)
Oct 13, 2022 166.16 174.96 165.49 174.55 3,829,305 +6.43(+3.82%)
Oct 12, 2022 164.31 169.23 162.49 168.12 2,226,968 +3.40(+2.06%)
Oct 11, 2022 162.10 169.50 161.69 164.72 2,733,120 +0.25(+0.15%)
Oct 10, 2022 170.53 172.19 163.71 164.48 2,212,256 -5.99(-3.51%)
Oct 07, 2022 169.19 173.50 168.05 170.47 2,351,567 +1.46(+0.86%)
Oct 06, 2022 168.88 171.25 167.18 169.01 1,940,850 +1.05(+0.62%)
Oct 05, 2022 167.74 168.60 162.54 167.96 2,532,652 +1.00(+0.60%)
Oct 04, 2022 166.63 168.32 164.89 166.96 2,937,297 +3.03(+1.85%)
Oct 03, 2022 167.38 168.83 162.26 163.93 4,095,555 +1.39(+0.86%)
Sep 30, 2022 161.63 166.68 161.48 162.54 4,199,991 +1.57(+0.97%)
Sep 29, 2022 158.91 161.71 155.28 160.97 3,273,279 +1.12(+0.70%)
Sep 28, 2022 151.05 160.32 150.70 159.86 3,830,953 +10.38(+6.95%)
Sep 27, 2022 148.66 150.69 147.28 149.47 2,986,509 +3.55(+2.43%)
Sep 26, 2022 151.37 152.21 144.70 145.93 3,473,889 -6.10(-4.01%)
Sep 23, 2022 158.48 158.48 149.55 152.03 3,682,330 -10.82(-6.64%)
Sep 22, 2022 163.61 165.22 160.40 162.84 2,459,917 +0.72(+0.44%)
Sep 21, 2022 166.55 167.04 161.99 162.13 1,883,569 -2.51(-1.52%)
Sep 20, 2022 164.15 165.80 160.43 164.64 2,585,397 -0.44(-0.27%)
Sep 19, 2022 159.85 166.67 159.45 165.08 2,770,659 +1.22(+0.75%)
Sep 16, 2022 165.14 166.25 160.72 163.85 6,614,693 -4.75(-2.82%)
Sep 15, 2022 167.28 172.79 166.91 168.60 3,656,146 -2.03(-1.19%)
Sep 14, 2022 165.92 174.99 165.15 170.63 6,194,409 +8.33(+5.13%)
Sep 13, 2022 161.95 165.79 159.00 162.31 5,126,589 +4.84(+3.07%)
Sep 12, 2022 158.35 159.20 156.50 157.47 1,829,097 -0.51(-0.32%)
Sep 09, 2022 156.75 159.58 154.83 157.97 2,150,541 +2.03(+1.30%)
Sep 08, 2022 152.51 156.82 152.15 155.95 2,156,655 +3.44(+2.25%)
Sep 07, 2022 151.67 154.18 150.57 152.51 3,164,463 -2.85(-1.84%)
Sep 06, 2022 162.48 164.35 153.97 155.36 4,779,659 -3.70(-2.33%)
Sep 02, 2022 155.87 159.25 153.15 159.06 3,164,961 +5.50(+3.58%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.