Skip to main content

Cheniere Energy (NY: LNG )

180.10 -0.69 (-0.38%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.