Skip to main content

Cheniere Energy (NY: LNG )

161.28 +0.14 (+0.09%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 46.06 48.45 45.83 48.32 2,225,514 +1.89(+4.07%)
Jun 29, 2020 45.42 47.11 45.24 46.43 1,266,333 +1.45(+3.22%)
Jun 26, 2020 47.14 47.40 44.98 44.98 5,358,800 -2.49(-5.25%)
Jun 25, 2020 46.12 47.48 45.87 47.47 1,422,488 +0.85(+1.82%)
Jun 24, 2020 47.50 47.53 45.73 46.62 3,071,059 -1.09(-2.28%)
Jun 23, 2020 49.46 49.99 47.60 47.71 2,072,934 -1.20(-2.45%)
Jun 22, 2020 48.50 49.17 48.03 48.91 1,559,423 +0.01(+0.02%)
Jun 19, 2020 48.96 49.46 48.13 48.90 2,772,100 +0.49(+1.01%)
Jun 18, 2020 47.96 48.72 47.59 48.41 1,460,930 +0.34(+0.71%)
Jun 17, 2020 48.84 49.41 47.89 48.07 1,805,926 -0.62(-1.27%)
Jun 16, 2020 48.30 49.01 46.57 48.69 2,611,674 +1.64(+3.49%)
Jun 15, 2020 44.66 47.50 43.51 47.05 2,351,181 +0.95(+2.06%)
Jun 12, 2020 47.39 47.71 45.21 46.10 2,518,900 -0.05(-0.11%)
Jun 11, 2020 46.53 47.71 45.51 46.15 3,012,995 -2.51(-5.16%)
Jun 10, 2020 50.43 50.85 48.62 48.66 1,714,138 -2.35(-4.61%)
Jun 09, 2020 50.50 51.13 49.62 51.01 1,414,696 -0.24(-0.47%)
Jun 08, 2020 51.50 51.81 50.54 51.25 2,433,403 +0.55(+1.08%)
Jun 05, 2020 50.86 52.79 50.32 50.70 3,390,400 +2.25(+4.64%)
Jun 04, 2020 49.44 49.49 47.85 48.45 1,309,009 -1.08(-2.18%)
Jun 03, 2020 47.62 49.78 47.62 49.53 2,271,204 +2.24(+4.74%)
Jun 02, 2020 45.00 47.49 44.82 47.29 1,959,650 +2.57(+5.75%)
Jun 01, 2020 44.29 45.27 42.81 44.72 2,241,279 +0.37(+0.83%)
May 29, 2020 44.65 44.65 42.83 44.35 2,709,400 +0.07(+0.16%)
May 28, 2020 44.67 45.55 43.96 44.28 1,667,189 -0.75(-1.67%)
May 27, 2020 46.63 46.63 43.54 45.03 2,038,069 -0.96(-2.09%)
May 26, 2020 47.00 47.10 45.29 45.99 1,894,455 +0.13(+0.28%)
May 22, 2020 44.36 45.86 44.01 45.86 1,373,900 +1.17(+2.62%)
May 21, 2020 45.39 45.66 43.96 44.69 1,886,217 -1.07(-2.34%)
May 20, 2020 45.25 46.19 44.14 45.76 2,937,838 +2.63(+6.10%)
May 19, 2020 43.49 44.04 42.83 43.13 1,285,380 -0.37(-0.85%)
May 18, 2020 42.80 43.88 42.51 43.50 1,755,676 +2.23(+5.40%)
May 15, 2020 40.91 42.22 40.23 41.27 1,973,500 -0.51(-1.22%)
May 14, 2020 39.85 42.30 39.53 41.78 1,822,096 +1.37(+3.39%)
May 13, 2020 43.63 44.14 39.51 40.41 2,381,020 -3.30(-7.55%)
May 12, 2020 44.56 44.80 43.53 43.71 2,208,988 -0.74(-1.66%)
May 11, 2020 44.20 44.74 43.47 44.45 1,760,856 -0.05(-0.11%)
May 08, 2020 44.09 45.05 44.04 44.50 2,158,700 +1.29(+2.99%)
May 07, 2020 43.56 44.10 42.85 43.21 2,898,103 +0.71(+1.67%)
May 06, 2020 42.43 42.78 41.85 42.50 2,473,879 +0.37(+0.88%)
May 05, 2020 44.57 44.81 41.84 42.13 2,211,677 -1.15(-2.66%)
May 04, 2020 42.63 44.23 42.10 43.28 4,032,985 +0.03(+0.07%)
May 01, 2020 44.94 45.79 43.16 43.25 3,477,600 -3.44(-7.37%)
Apr 30, 2020 46.62 48.67 45.47 46.69 4,733,356 +1.00(+2.19%)
Apr 29, 2020 44.36 45.94 43.66 45.69 3,668,773 +2.61(+6.06%)
Apr 28, 2020 43.80 44.31 42.50 43.08 3,368,978 +0.28(+0.65%)
Apr 27, 2020 41.50 43.16 40.68 42.80 3,425,767 +0.93(+2.22%)
Apr 24, 2020 40.95 42.01 40.45 41.87 2,914,700 +0.67(+1.63%)
Apr 23, 2020 42.28 42.28 40.70 41.20 1,715,421 +0.44(+1.08%)
Apr 22, 2020 41.86 42.40 39.98 40.76 1,623,016 -0.54(-1.31%)
Apr 21, 2020 40.65 41.57 39.96 41.30 3,584,634 -0.36(-0.86%)
Apr 20, 2020 40.07 42.30 39.74 41.66 3,162,862 +0.33(+0.80%)
Apr 17, 2020 38.38 41.74 38.38 41.33 2,983,500 +2.94(+7.66%)
Apr 16, 2020 39.68 39.74 37.10 38.39 2,693,027 -1.27(-3.20%)
Apr 15, 2020 37.93 39.89 37.93 39.66 3,478,234 +0.02(+0.05%)
Apr 14, 2020 38.49 39.97 38.18 39.64 2,540,456 +1.38(+3.61%)
Apr 13, 2020 39.06 39.38 37.01 38.26 1,723,145 -0.32(-0.83%)
Apr 09, 2020 37.76 39.66 36.94 38.58 3,034,200 +2.07(+5.67%)
Apr 08, 2020 34.58 36.54 33.90 36.51 1,910,133 +2.80(+8.31%)
Apr 07, 2020 36.25 36.44 33.56 33.71 2,999,314 -0.46(-1.35%)
Apr 06, 2020 33.08 34.67 32.48 34.17 2,714,137 +1.97(+6.12%)
Apr 03, 2020 35.28 35.54 31.96 32.20 2,292,500 -1.72(-5.07%)
Apr 02, 2020 33.67 37.22 32.59 33.92 4,952,262 +1.92(+6.00%)
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.