Date	Open	High	Low	Close	Volume	Change (%)
Apr 26, 2024	158.75	159.88	157.97	159.14	1,286,921	-0.22(-0.14%)
Apr 25, 2024	157.14	160.01	157.14	159.36	1,466,103	+1.94(+1.23%)
Apr 24, 2024	158.00	158.37	155.78	157.42	2,128,725	-1.48(-0.93%)
Apr 23, 2024	160.30	161.22	158.62	158.90	1,796,392	-1.56(-0.97%)
Apr 22, 2024	161.42	162.00	159.10	160.46	1,624,661	-1.51(-0.93%)
Apr 19, 2024	160.44	163.00	160.07	161.97	1,994,574	+1.54(+0.96%)
Apr 18, 2024	156.94	160.94	156.94	160.43	2,172,452	+3.62(+2.31%)
Apr 17, 2024	155.04	157.66	154.32	156.81	1,692,497	+2.54(+1.65%)
Apr 16, 2024	153.33	154.70	152.88	154.27	1,803,750	-0.16(-0.10%)
Apr 15, 2024	158.00	158.06	153.79	154.43	1,593,275	-2.36(-1.51%)
Apr 12, 2024	159.51	161.15	156.06	156.79	1,875,424	-2.06(-1.30%)
Apr 11, 2024	158.69	159.29	156.98	158.85	1,111,791	+0.79(+0.50%)
Apr 10, 2024	155.83	158.63	155.51	158.06	1,374,955	+1.02(+0.65%)
Apr 09, 2024	156.61	157.44	155.59	157.04	1,149,781	+0.56(+0.36%)
Apr 08, 2024	156.64	157.49	155.91	156.48	1,353,950	-0.28(-0.18%)
Apr 05, 2024	155.26	156.98	154.68	156.76	1,506,534	+1.73(+1.12%)
Apr 04, 2024	158.90	159.88	154.46	155.03	2,198,694	-3.26(-2.06%)
Apr 03, 2024	159.54	160.82	157.94	158.29	1,291,693	-0.31(-0.20%)
Apr 02, 2024	159.65	160.00	157.75	158.60	1,977,008	-0.73(-0.46%)
Apr 01, 2024	161.28	161.72	159.16	159.33	1,765,767	-1.95(-1.21%)
Mar 28, 2024	161.75	161.40	159.84	161.28	1,902,968	+0.14(+0.09%)
Mar 27, 2024	159.73	161.25	159.25	161.14	1,156,064	+1.40(+0.88%)
Mar 26, 2024	160.40	160.62	159.32	159.74	1,608,229	-0.33(-0.21%)
Mar 25, 2024	160.23	160.96	159.67	160.07	1,321,337	+0.35(+0.22%)
Mar 22, 2024	159.75	160.37	159.40	159.72	1,491,341	+0.04(+0.03%)
Mar 21, 2024	162.56	162.75	159.61	159.68	1,692,400	-3.07(-1.89%)
Mar 20, 2024	160.86	163.53	160.11	162.75	1,649,473	+1.17(+0.72%)
Mar 19, 2024	161.13	162.25	159.99	161.58	1,837,928	+0.91(+0.57%)
Mar 18, 2024	160.96	162.07	160.18	160.67	1,886,889	-0.62(-0.38%)
Mar 15, 2024	157.77	161.74	157.77	161.29	3,822,063	+3.30(+2.09%)
Mar 14, 2024	157.16	158.14	156.30	157.99	1,896,347	+1.16(+0.74%)
Mar 13, 2024	157.01	158.14	156.41	156.83	1,460,306	+0.42(+0.27%)
Mar 12, 2024	156.46	158.52	155.85	156.41	1,923,061	-0.02(-0.01%)
Mar 11, 2024	155.03	156.66	154.50	156.43	1,663,690	+1.48(+0.96%)
Mar 08, 2024	154.62	156.65	154.21	154.95	1,665,364	+0.74(+0.48%)
Mar 07, 2024	153.75	155.09	153.58	154.21	1,447,283	+0.51(+0.33%)
Mar 06, 2024	155.65	156.19	153.60	153.70	2,535,853	+0.19(+0.12%)
Mar 05, 2024	152.40	155.12	152.31	153.51	2,331,732	+0.24(+0.16%)
Mar 04, 2024	156.41	156.50	152.82	153.27	3,220,738	-2.91(-1.86%)
Mar 01, 2024	155.23	157.55	154.51	156.18	2,705,232	+0.98(+0.63%)
Feb 29, 2024	153.53	156.84	153.34	155.20	3,705,527	+2.31(+1.51%)
Feb 28, 2024	153.70	155.04	152.66	152.89	2,409,659	-0.29(-0.19%)
Feb 27, 2024	155.99	156.76	152.94	153.18	2,962,319	-1.81(-1.17%)
Feb 26, 2024	157.73	158.25	154.65	154.99	2,695,537	-2.74(-1.74%)
Feb 23, 2024	158.38	160.33	157.49	157.73	4,181,695	+0.05(+0.03%)
Feb 22, 2024	161.24	163.00	157.34	157.68	4,451,239	-6.86(-4.17%)
Feb 21, 2024	161.65	164.94	161.12	164.54	2,460,757	+3.44(+2.14%)
Feb 20, 2024	160.48	161.31	159.37	161.10	2,509,807	+0.73(+0.46%)
Feb 16, 2024	158.92	161.66	158.26	160.37	1,731,802	+1.41(+0.89%)
Feb 15, 2024	155.59	159.49	155.58	158.96	1,862,863	+3.37(+2.17%)
Feb 14, 2024	157.58	157.94	155.06	155.59	2,061,567	-1.89(-1.20%)
Feb 13, 2024	158.89	159.08	156.67	157.48	1,969,245	-1.41(-0.89%)
Feb 12, 2024	158.07	159.72	157.98	158.89	2,506,666	+0.90(+0.57%)
Feb 09, 2024	158.00	159.99	157.81	157.99	2,239,850	-1.03(-0.65%)
Feb 08, 2024	159.35	160.12	158.63	159.02	1,940,283	-1.06(-0.66%)
Feb 07, 2024	160.22	161.06	159.02	160.08	1,699,023	-0.18(-0.11%)
Feb 06, 2024	160.42	161.25	159.47	160.26	1,371,396	+0.41(+0.26%)
Feb 05, 2024	160.51	161.25	158.69	159.85	1,571,484	-1.96(-1.21%)
Feb 02, 2024	161.38	162.84	160.09	161.81	1,834,107	-1.19(-0.73%)
Feb 01, 2024	163.04	166.40	162.36	163.00	2,070,245	-0.99(-0.60%)
Jan 31, 2024	166.71	166.84	163.56	163.99	1,475,959	-2.56(-1.54%)
Jan 30, 2024	165.71	167.15	165.28	166.55	1,339,831	-0.06(-0.04%)
Jan 29, 2024	165.92	167.18	165.38	166.61	1,416,445	-1.11(-0.66%)
Jan 26, 2024	165.32	168.46	164.61	167.72	2,102,329	+3.48(+2.12%)
Jan 25, 2024	165.70	166.69	163.76	164.24	1,651,530	-1.09(-0.66%)
Jan 24, 2024	163.89	165.98	163.41	165.33	2,112,577	+2.86(+1.76%)
Jan 23, 2024	162.35	164.84	162.26	162.47	1,493,444	+0.17(+0.10%)
Jan 22, 2024	160.99	163.86	160.11	162.30	1,718,034	+1.25(+0.78%)
Jan 19, 2024	163.14	163.59	160.50	161.05	1,615,188	-1.35(-0.83%)
Jan 18, 2024	162.92	163.66	161.69	162.40	1,413,014	-0.13(-0.08%)
Jan 17, 2024	163.50	164.34	161.76	162.53	1,258,878	-1.30(-0.79%)
Jan 16, 2024	164.74	165.63	163.61	163.83	1,121,068	-1.23(-0.75%)
Jan 12, 2024	166.40	167.07	164.43	165.06	1,126,493	+0.40(+0.24%)
Jan 11, 2024	168.00	169.46	164.56	164.66	1,262,898	-2.48(-1.48%)
Jan 10, 2024	167.84	168.69	165.08	167.14	1,599,869	-0.20(-0.12%)
Jan 09, 2024	167.61	167.61	164.46	167.34	2,059,855	+0.39(+0.23%)
Jan 08, 2024	166.14	167.06	164.82	166.95	1,353,368	-0.62(-0.37%)
Jan 05, 2024	169.43	169.85	165.83	167.57	1,778,170	-1.29(-0.76%)
Jan 04, 2024	169.69	173.23	168.58	168.86	1,322,999	-0.50(-0.30%)
Jan 03, 2024	168.10	171.18	167.06	169.36	1,555,867	-0.05(-0.03%)
Jan 02, 2024	170.70	171.45	168.89	169.41	1,311,402	-1.30(-0.76%)
Dec 29, 2023	171.08	172.15	170.31	170.71	864,667	-0.31(-0.18%)
Dec 28, 2023	171.49	172.42	170.60	171.02	714,769	-0.34(-0.20%)
Dec 27, 2023	170.94	172.92	170.34	171.36	1,137,675	+0.03(+0.02%)
Dec 26, 2023	173.00	173.79	171.24	171.33	903,539	-1.25(-0.72%)
Dec 22, 2023	172.48	174.36	171.93	172.58	731,369	+0.86(+0.50%)
Dec 21, 2023	171.39	171.81	169.31	171.72	1,319,353	+0.64(+0.37%)
Dec 20, 2023	173.07	175.49	170.91	171.08	1,238,534	-2.30(-1.33%)
Dec 19, 2023	174.28	174.49	172.51	173.38	1,212,788	-0.34(-0.20%)
Dec 18, 2023	172.46	176.85	171.82	173.72	1,370,898	+3.52(+2.07%)
Dec 15, 2023	171.07	172.11	169.56	170.20	1,926,764	-1.34(-0.78%)
Dec 14, 2023	170.24	172.42	169.27	171.54	1,706,277	+1.44(+0.85%)
Dec 13, 2023	170.81	171.89	169.16	170.10	1,732,309	-0.72(-0.42%)
Dec 12, 2023	171.13	172.93	170.07	170.82	1,102,080	-2.11(-1.22%)
Dec 11, 2023	176.21	176.37	171.70	172.93	1,204,701	-3.28(-1.86%)
Dec 08, 2023	172.78	176.33	172.78	176.21	1,360,136	+4.38(+2.55%)
Dec 07, 2023	172.90	174.92	171.44	171.83	1,490,404	-0.92(-0.53%)
Dec 06, 2023	169.58	173.03	168.39	172.75	1,852,877	+2.68(+1.58%)
Dec 05, 2023	173.16	174.18	169.52	170.07	2,066,660	-4.10(-2.35%)
Dec 04, 2023	178.85	179.75	173.21	174.17	2,760,955	-7.44(-4.10%)
Dec 01, 2023	181.00	183.46	180.58	181.61	1,604,271	-0.54(-0.30%)
Nov 30, 2023	180.13	183.24	179.00	182.15	2,903,070	+1.71(+0.95%)
Nov 29, 2023	179.81	181.61	178.82	180.44	1,835,621	+1.03(+0.57%)
Nov 28, 2023	179.07	180.77	178.14	179.41	1,693,559	+0.77(+0.43%)
Nov 27, 2023	177.52	179.36	176.14	178.64	1,243,474	-0.57(-0.32%)
Nov 24, 2023	177.00	180.47	176.91	179.21	730,571	+1.43(+0.80%)
Nov 22, 2023	175.00	178.28	173.52	177.78	913,053	+1.74(+0.99%)
Nov 21, 2023	173.38	176.48	173.38	176.04	1,060,610	+2.32(+1.34%)
Nov 20, 2023	174.33	176.13	173.13	173.72	1,253,607	+0.22(+0.13%)
Nov 17, 2023	175.00	175.50	173.35	173.50	1,162,715	-0.33(-0.19%)
Nov 16, 2023	171.39	173.83	170.21	173.83	1,242,079	+2.04(+1.19%)
Nov 15, 2023	171.58	173.81	171.51	171.79	1,409,084	-0.43(-0.25%)
Nov 14, 2023	172.00	173.73	171.20	172.22	887,712	+1.30(+0.76%)
Nov 13, 2023	171.19	172.37	170.12	170.92	1,005,285	-0.70(-0.41%)
Nov 10, 2023	170.04	171.69	169.41	171.62	1,104,781	+0.95(+0.56%)
Nov 09, 2023	171.15	173.44	170.28	170.67	1,313,592	+0.45(+0.26%)
Nov 08, 2023	168.86	171.49	168.23	170.22	1,282,271	+1.28(+0.76%)
Nov 07, 2023	168.01	171.25	167.52	168.94	1,644,879	-2.12(-1.24%)
Nov 06, 2023	173.81	174.06	170.86	171.06	1,536,630	-2.53(-1.46%)
Nov 03, 2023	177.89	179.04	173.19	173.59	1,749,781	-3.33(-1.88%)
Nov 02, 2023	168.79	177.50	165.36	176.92	2,233,055	+8.29(+4.92%)
Nov 01, 2023	167.37	170.67	166.50	168.63	1,399,757	+2.21(+1.33%)
Oct 31, 2023	167.17	167.97	165.87	166.42	902,865	-0.43(-0.26%)
Oct 30, 2023	167.99	169.27	165.18	166.85	900,590	-0.01(-0.01%)
Oct 27, 2023	167.14	167.14	164.68	166.86	1,078,969	-0.99(-0.59%)
Oct 26, 2023	166.57	168.74	164.56	167.85	1,029,750	-0.10(-0.06%)
Oct 25, 2023	168.03	169.47	167.10	167.95	867,414	-0.05(-0.03%)
Oct 24, 2023	169.47	170.44	167.40	168.00	1,165,479	-1.28(-0.76%)
Oct 23, 2023	171.00	171.00	167.81	169.28	1,122,704	-2.55(-1.48%)
Oct 20, 2023	174.72	175.86	171.46	171.83	1,686,855	-3.71(-2.11%)
Oct 19, 2023	176.15	176.69	173.66	175.54	1,503,658	-0.10(-0.06%)
Oct 18, 2023	174.24	175.79	172.53	175.64	1,543,440	+2.39(+1.38%)
Oct 17, 2023	173.15	176.09	173.00	173.25	1,927,829	-0.72(-0.41%)
Oct 16, 2023	174.51	175.60	171.79	173.97	2,292,686	-2.74(-1.55%)
Oct 13, 2023	175.50	177.55	174.30	176.71	2,080,427	+2.49(+1.43%)
Oct 12, 2023	173.46	174.45	171.25	174.22	1,647,222	+1.83(+1.06%)
Oct 11, 2023	170.79	172.52	169.20	172.39	1,481,813	+1.39(+0.81%)
Oct 10, 2023	168.95	173.21	168.76	171.00	2,064,500	+2.24(+1.33%)
Oct 09, 2023	167.27	169.18	166.94	168.76	1,803,878	+5.41(+3.31%)
Oct 06, 2023	161.49	165.42	159.80	163.35	1,498,918	+2.75(+1.71%)
Oct 05, 2023	157.03	161.48	157.03	160.60	1,336,779	+1.65(+1.04%)
Oct 04, 2023	162.79	162.97	156.10	158.95	1,731,713	-3.66(-2.25%)
Oct 03, 2023	162.00	163.50	160.75	162.61	1,222,613	+0.08(+0.05%)
Oct 02, 2023	166.02	166.78	162.11	162.53	1,405,007	-3.43(-2.07%)
Sep 29, 2023	169.08	169.21	164.55	165.96	2,060,815	-2.98(-1.76%)
Sep 28, 2023	165.46	169.44	165.46	168.94	1,613,360	+3.48(+2.10%)
Sep 27, 2023	163.95	167.49	163.57	165.46	1,810,856	+3.45(+2.13%)
Sep 26, 2023	162.99	163.31	161.12	162.01	945,151	-2.13(-1.30%)
Sep 25, 2023	159.68	164.26	163.55	164.14	1,377,184	+4.22(+2.64%)
Sep 22, 2023	159.40	161.15	158.83	159.92	1,190,813	+1.07(+0.67%)
Sep 21, 2023	162.42	162.67	158.72	158.85	1,083,498	-2.62(-1.62%)
Sep 20, 2023	160.87	163.36	160.87	161.47	1,031,939	-0.14(-0.09%)
Sep 19, 2023	164.47	164.93	160.69	161.61	1,016,945	-1.74(-1.07%)
Sep 18, 2023	163.66	164.53	162.16	163.35	1,003,855	-0.11(-0.07%)
Sep 15, 2023	165.00	166.25	162.56	163.46	2,359,652	-2.10(-1.27%)
Sep 14, 2023	164.94	167.07	164.32	165.56	1,479,680	+2.84(+1.75%)
Sep 13, 2023	164.68	164.98	161.30	162.72	967,020	-1.37(-0.83%)
Sep 12, 2023	162.05	164.40	161.51	164.09	935,912	+2.54(+1.57%)
Sep 11, 2023	164.18	164.18	160.95	161.55	935,145	-1.13(-0.69%)
Sep 08, 2023	161.11	164.34	160.52	162.68	1,310,494	+2.81(+1.76%)
Sep 07, 2023	161.25	162.59	159.12	159.87	1,875,722	-1.89(-1.17%)
Sep 06, 2023	166.94	166.94	161.21	161.76	1,773,040	-4.42(-2.66%)
Sep 05, 2023	165.07	167.80	165.00	166.18	1,374,252	-1.16(-0.69%)
Sep 01, 2023	165.26	167.74	165.01	167.34	1,447,144	+4.14(+2.54%)
Aug 31, 2023	166.00	166.00	163.20	163.20	1,870,567	-1.78(-1.08%)
Aug 30, 2023	164.95	165.86	164.41	164.98	885,543	+1.28(+0.78%)
Aug 29, 2023	162.46	164.46	162.19	163.70	991,724	+1.15(+0.71%)
Aug 28, 2023	161.70	163.56	160.80	162.55	1,023,135	+1.35(+0.84%)
Aug 25, 2023	161.06	163.34	160.85	161.20	1,093,554	+0.23(+0.14%)
Aug 24, 2023	165.47	165.92	160.93	160.97	1,835,641	-5.44(-3.27%)
Aug 23, 2023	166.00	166.55	163.52	166.41	1,220,450	-0.47(-0.28%)
Aug 22, 2023	163.74	168.22	163.74	166.88	1,716,146	+2.75(+1.68%)
Aug 21, 2023	164.65	165.00	162.68	164.13	1,026,798	+0.23(+0.14%)
Aug 18, 2023	162.36	164.11	162.36	163.90	1,001,293	+0.51(+0.31%)
Aug 17, 2023	161.54	164.12	161.34	163.39	1,277,351	+3.20(+2.00%)
Aug 16, 2023	162.20	164.38	160.00	160.19	1,070,974	-2.17(-1.34%)
Aug 15, 2023	163.99	164.25	161.34	162.36	1,079,956	-2.23(-1.35%)
Aug 14, 2023	166.99	167.08	163.13	164.59	1,314,242	-2.42(-1.45%)
Aug 11, 2023	165.75	167.29	165.59	167.01	986,696	+0.11(+0.07%)
Aug 10, 2023	167.75	168.40	165.37	166.90	1,615,525	-0.53(-0.32%)
Aug 09, 2023	165.01	170.57	165.01	167.43	2,474,684	+4.25(+2.60%)
Aug 08, 2023	160.74	163.73	159.50	163.18	1,262,516	+1.10(+0.68%)
Aug 07, 2023	164.00	164.31	161.60	162.08	1,059,875	-1.18(-0.72%)
Aug 04, 2023	164.48	166.59	163.03	163.26	1,218,571	-1.57(-0.95%)
Aug 03, 2023	156.30	165.19	155.32	164.83	2,310,384	+5.69(+3.58%)
Aug 02, 2023	158.46	159.97	156.90	159.14	1,216,425	-1.11(-0.69%)
Aug 01, 2023	161.21	161.59	159.74	160.25	997,025	-1.61(-0.99%)
Jul 31, 2023	160.15	162.44	160.01	161.86	1,315,880	+2.35(+1.47%)
Jul 28, 2023	158.79	159.56	156.83	159.51	1,203,202	+0.72(+0.45%)
Jul 27, 2023	160.48	161.37	158.33	158.79	977,948	-1.14(-0.71%)
Jul 26, 2023	160.32	162.57	159.46	159.93	1,188,828	-1.14(-0.71%)
Jul 25, 2023	159.94	161.16	159.57	161.07	1,051,834	+1.52(+0.95%)
Jul 24, 2023	158.99	161.49	158.14	159.55	1,057,373	+1.37(+0.87%)
Jul 21, 2023	157.56	159.50	156.91	158.18	792,211	+1.41(+0.90%)
Jul 20, 2023	157.48	158.58	156.01	156.77	1,184,822	-0.61(-0.39%)
Jul 19, 2023	158.73	159.12	155.14	157.38	1,316,103	-1.12(-0.71%)
Jul 18, 2023	155.55	158.59	155.37	158.50	1,197,543	+3.51(+2.26%)
Jul 17, 2023	153.85	156.71	153.82	154.99	1,637,311	+1.09(+0.71%)
Jul 14, 2023	157.86	157.86	153.73	153.90	1,035,265	-3.45(-2.19%)
Jul 13, 2023	158.27	159.58	156.42	157.35	1,063,052	+0.37(+0.24%)
Jul 12, 2023	159.91	159.91	156.75	156.98	1,999,696	-1.40(-0.88%)
Jul 11, 2023	152.93	158.46	152.65	158.38	1,852,483	+5.55(+3.63%)
Jul 10, 2023	151.95	153.47	151.25	152.83	1,321,193	+0.64(+0.42%)
Jul 07, 2023	149.32	152.63	148.57	152.19	1,197,043	+1.67(+1.11%)
Jul 06, 2023	150.60	152.13	149.66	150.52	1,303,686	-1.32(-0.87%)
Jul 05, 2023	153.83	154.05	151.62	151.84	966,473	-1.88(-1.22%)

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.

Cheniere Energy (NY: LNG )

Historical Prices

Sections

Services

Contact Information

Follow Us