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 (%)
Jun 30, 2022 129.12 131.23 127.73 130.03 1,866,880 -1.44(-1.09%)
Jun 29, 2022 133.50 134.40 130.01 131.47 2,042,276 -0.35(-0.27%)
Jun 28, 2022 130.97 132.23 128.08 131.82 2,113,426 +3.75(+2.93%)
Jun 27, 2022 125.61 128.96 124.83 128.07 2,115,265 +4.34(+3.51%)
Jun 24, 2022 123.62 124.83 121.36 123.73 5,409,737 +1.40(+1.14%)
Jun 23, 2022 123.72 125.85 121.24 122.33 2,502,612 -1.65(-1.33%)
Jun 22, 2022 126.07 127.86 123.69 123.98 2,866,531 -5.76(-4.44%)
Jun 21, 2022 123.66 131.78 123.66 129.74 3,194,717 +6.60(+5.36%)
Jun 17, 2022 121.63 124.20 117.39 123.14 5,800,831 +1.79(+1.47%)
Jun 16, 2022 125.17 126.34 121.06 121.36 2,722,175 -6.18(-4.84%)
Jun 15, 2022 129.27 130.72 125.95 127.53 2,480,972 -0.05(-0.04%)
Jun 14, 2022 126.29 132.58 125.80 127.58 2,701,438 +2.62(+2.10%)
Jun 13, 2022 128.27 128.91 123.06 124.96 2,621,386 -7.43(-5.61%)
Jun 10, 2022 133.13 133.94 130.61 132.39 1,138,547 -1.87(-1.39%)
Jun 09, 2022 137.92 140.19 134.11 134.26 2,090,771 -4.73(-3.40%)
Jun 08, 2022 141.74 142.56 137.27 138.99 2,432,389 -3.97(-2.78%)
Jun 07, 2022 135.75 143.06 135.42 142.96 1,817,303 +6.10(+4.46%)
Jun 06, 2022 139.41 139.84 134.95 136.86 1,966,897 -1.91(-1.37%)
Jun 03, 2022 140.14 140.85 138.49 138.76 2,320,054 -1.38(-0.98%)
Jun 02, 2022 136.59 140.16 136.16 140.14 1,576,861 +3.31(+2.42%)
Jun 01, 2022 133.57 137.94 132.40 136.83 2,383,262 +3.14(+2.35%)
May 31, 2022 136.85 137.83 131.09 133.69 4,127,077 -1.53(-1.13%)
May 27, 2022 133.42 136.02 131.49 135.22 1,755,651 +2.19(+1.65%)
May 26, 2022 134.89 135.30 131.64 133.03 1,521,151 -0.34(-0.26%)
May 25, 2022 128.80 133.67 128.54 133.37 1,772,714 +5.82(+4.56%)
May 24, 2022 127.36 128.69 125.61 127.55 1,368,109 -0.61(-0.47%)
May 23, 2022 127.82 128.19 124.87 128.16 2,581,261 +0.69(+0.54%)
May 20, 2022 127.99 129.47 124.63 127.46 1,857,794 -0.03(-0.02%)
May 19, 2022 128.16 130.32 127.16 127.49 1,837,666 -2.48(-1.91%)
May 18, 2022 134.89 135.62 127.82 129.98 1,717,683 -3.99(-2.98%)
May 17, 2022 135.66 135.99 131.96 133.97 2,812,437 +0.27(+0.20%)
May 16, 2022 132.93 136.63 132.87 133.69 1,150,897 +1.21(+0.91%)
May 13, 2022 131.07 134.56 130.64 132.48 1,127,461 +3.44(+2.67%)
May 12, 2022 128.72 130.08 124.88 129.04 1,837,105 -0.59(-0.45%)
May 11, 2022 128.79 135.15 128.29 129.62 1,753,583 +1.48(+1.15%)
May 10, 2022 133.50 134.98 126.32 128.15 2,416,853 -3.17(-2.41%)
May 09, 2022 142.19 142.65 130.57 131.32 2,977,176 -12.32(-8.57%)
May 06, 2022 141.30 144.40 136.31 143.63 2,818,943 +4.36(+3.13%)
May 05, 2022 144.83 145.73 137.27 139.27 3,321,479 -3.41(-2.39%)
May 04, 2022 145.72 146.29 136.24 142.69 3,735,563 +5.70(+4.16%)
May 03, 2022 132.92 137.94 132.74 136.99 2,522,538 +4.30(+3.24%)
May 02, 2022 131.56 134.18 128.66 132.69 1,620,927 +0.23(+0.18%)
Apr 29, 2022 138.49 139.81 131.99 132.46 1,980,419 -5.48(-3.97%)
Apr 28, 2022 137.03 139.01 132.25 137.94 1,862,641 +1.12(+0.82%)
Apr 27, 2022 133.73 137.03 131.68 136.81 2,330,320 +4.67(+3.54%)
Apr 26, 2022 128.12 134.30 127.08 132.14 2,599,351 +4.25(+3.32%)
Apr 25, 2022 128.29 129.54 124.35 127.89 2,444,441 -4.46(-3.37%)
Apr 22, 2022 132.89 137.95 131.01 132.35 2,352,803 -0.86(-0.64%)
Apr 21, 2022 134.71 138.81 132.87 133.21 1,624,132 -1.38(-1.02%)
Apr 20, 2022 137.27 137.56 134.44 134.58 1,764,071 -1.11(-0.82%)
Apr 19, 2022 136.85 139.11 134.65 135.69 2,466,062 -0.12(-0.09%)
Apr 18, 2022 136.51 137.08 132.93 135.81 2,474,268 -0.27(-0.20%)
Apr 14, 2022 132.97 138.25 132.32 136.08 3,502,969 +3.00(+2.26%)
Apr 13, 2022 135.13 135.60 130.82 133.08 2,343,053 -1.47(-1.09%)
Apr 12, 2022 135.10 137.52 134.00 134.55 1,974,369 -1.23(-0.91%)
Apr 11, 2022 138.43 139.21 135.32 135.78 1,485,890 -4.84(-3.44%)
Apr 08, 2022 140.08 141.38 138.00 140.62 1,990,226 +0.62(+0.45%)
Apr 07, 2022 139.76 141.06 137.09 139.99 2,164,150 +2.42(+1.76%)
Apr 06, 2022 138.48 139.88 137.15 137.57 1,529,068 +0.29(+0.21%)
Apr 05, 2022 140.22 140.43 136.27 137.28 1,981,602 -0.66(-0.48%)
Apr 04, 2022 140.28 141.15 137.64 137.95 1,590,107 -0.63(-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.