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

Cheniere Energy (NY: LNG )

159.14 -0.22 (-0.14%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2023 157.76 158.00 155.69 157.60 1,370,312 +0.71(+0.45%)
Mar 30, 2023 157.05 157.05 154.71 156.89 975,723 +1.40(+0.90%)
Mar 29, 2023 155.34 155.94 154.25 155.49 1,312,072 +1.97(+1.28%)
Mar 28, 2023 148.87 153.91 148.87 153.52 1,293,029 +4.82(+3.24%)
Mar 27, 2023 147.34 149.75 147.24 148.70 1,047,956 +1.37(+0.93%)
Mar 24, 2023 144.23 147.75 143.01 147.33 1,211,005 +0.68(+0.46%)
Mar 23, 2023 148.98 151.50 146.26 146.65 1,983,029 -0.78(-0.53%)
Mar 22, 2023 149.02 151.42 147.43 147.43 1,881,056 -1.53(-1.03%)
Mar 21, 2023 147.41 150.25 147.35 148.96 2,100,899 +2.96(+2.03%)
Mar 20, 2023 143.00 147.25 141.89 146.00 1,986,488 +2.13(+1.48%)
Mar 17, 2023 145.18 146.76 141.95 143.87 2,680,358 -3.01(-2.05%)
Mar 16, 2023 140.62 147.56 139.50 146.88 2,566,736 +2.79(+1.94%)
Mar 15, 2023 144.63 146.86 141.43 144.09 3,592,364 -6.22(-4.14%)
Mar 14, 2023 154.90 155.75 148.43 150.31 2,622,451 -3.64(-2.36%)
Mar 13, 2023 150.23 158.74 149.00 153.95 2,779,676 -0.28(-0.18%)
Mar 10, 2023 153.15 156.18 151.00 154.23 2,818,069 +1.08(+0.71%)
Mar 09, 2023 154.52 155.82 152.06 153.15 1,743,613 -2.03(-1.31%)
Mar 08, 2023 154.50 156.99 152.80 155.18 1,411,179 -0.53(-0.34%)
Mar 07, 2023 156.52 156.52 153.60 155.71 1,666,259 -0.84(-0.54%)
Mar 06, 2023 159.06 161.00 155.69 156.55 3,084,124 -7.83(-4.76%)
Mar 03, 2023 162.82 167.28 162.31 164.38 2,063,567 +1.06(+0.65%)
Mar 02, 2023 159.12 164.79 158.75 163.32 1,779,210 +2.53(+1.57%)
Mar 01, 2023 157.74 161.34 157.27 160.79 1,448,289 +3.45(+2.19%)
Feb 28, 2023 157.91 161.04 157.06 157.34 2,180,186 -1.16(-0.73%)
Feb 27, 2023 156.47 161.24 156.47 158.50 1,828,141 +0.73(+0.46%)
Feb 24, 2023 159.82 160.96 155.66 157.77 3,040,911 -4.05(-2.50%)
Feb 23, 2023 153.31 163.49 152.50 161.82 5,727,097 +13.96(+9.44%)
Feb 22, 2023 143.72 147.97 142.69 147.86 2,093,429 +3.98(+2.77%)
Feb 21, 2023 143.21 145.89 142.26 143.88 1,888,929 -0.99(-0.68%)
Feb 17, 2023 147.94 147.96 143.96 144.87 2,153,822 -3.93(-2.64%)
Feb 16, 2023 149.63 151.08 148.41 148.80 1,103,329 -2.23(-1.48%)
Feb 15, 2023 146.93 151.13 145.02 151.03 1,262,475 +2.24(+1.51%)
Feb 14, 2023 147.59 150.99 146.27 148.79 1,258,960 +0.99(+0.67%)
Feb 13, 2023 151.46 151.69 147.67 147.80 1,217,475 -4.17(-2.74%)
Feb 10, 2023 147.42 151.98 147.21 151.97 1,134,223 +4.49(+3.04%)
Feb 09, 2023 149.46 149.65 147.48 147.48 1,587,896 -1.26(-0.85%)
Feb 08, 2023 150.63 150.63 148.00 148.74 1,158,808 -1.19(-0.79%)
Feb 07, 2023 148.30 150.36 147.00 149.93 1,044,018 +1.58(+1.07%)
Feb 06, 2023 147.62 148.82 147.50 148.35 1,629,737 +0.52(+0.35%)
Feb 03, 2023 149.78 151.83 147.59 147.83 1,373,982 -1.45(-0.97%)
Feb 02, 2023 154.13 154.18 148.00 149.28 1,950,453 -4.68(-3.04%)
Feb 01, 2023 151.55 154.35 151.00 153.96 1,827,600 +1.17(+0.77%)
Jan 31, 2023 148.77 152.88 147.50 152.79 1,958,564 +4.08(+2.74%)
Jan 30, 2023 149.14 151.21 148.52 148.71 1,271,274 -1.55(-1.03%)
Jan 27, 2023 150.96 152.00 149.34 150.26 981,669 -1.50(-0.99%)
Jan 26, 2023 149.19 151.93 148.70 151.76 1,992,805 +2.92(+1.96%)
Jan 25, 2023 149.19 149.68 147.25 148.84 1,790,218 -2.18(-1.44%)
Jan 24, 2023 154.48 154.48 150.56 151.02 1,429,072 -3.89(-2.51%)
Jan 23, 2023 151.63 155.82 150.26 154.91 1,875,378 +3.18(+2.10%)
Jan 20, 2023 151.44 152.67 149.50 151.73 1,598,291 +1.14(+0.76%)
Jan 19, 2023 150.09 150.96 146.77 150.59 2,552,230 -0.78(-0.52%)
Jan 18, 2023 150.55 154.45 150.11 151.37 2,441,692 +1.50(+1.00%)
Jan 17, 2023 155.50 156.38 148.43 149.87 2,770,671 -6.64(-4.24%)
Jan 13, 2023 153.15 156.71 149.55 156.51 1,909,302 +3.04(+1.98%)
Jan 12, 2023 149.56 154.75 149.19 153.47 2,065,156 +4.01(+2.68%)
Jan 11, 2023 147.13 151.24 147.13 149.46 2,469,765 +2.95(+2.01%)
Jan 10, 2023 143.25 146.68 142.90 146.51 1,706,859 +3.02(+2.10%)
Jan 09, 2023 144.03 145.27 142.00 143.49 2,303,811 +0.61(+0.43%)
Jan 06, 2023 144.08 145.70 142.31 142.88 2,228,802 -1.91(-1.32%)
Jan 05, 2023 143.16 145.14 142.61 144.79 2,695,734 +0.10(+0.07%)
Jan 04, 2023 137.38 145.00 135.00 144.69 3,734,231 +4.16(+2.96%)
Jan 03, 2023 148.75 149.40 140.00 140.53 4,363,360 -9.43(-6.29%)
Dec 30, 2022 148.80 150.75 147.10 149.96 1,817,360 +0.10(+0.07%)
Dec 29, 2022 147.95 150.77 147.60 149.86 1,641,256 +0.40(+0.27%)
Dec 28, 2022 154.00 154.68 149.25 149.46 1,576,173 -6.05(-3.89%)
Dec 27, 2022 156.93 159.13 154.01 155.51 1,318,187 -0.41(-0.26%)
Dec 23, 2022 151.66 156.22 151.13 155.92 1,172,888 +3.47(+2.28%)
Dec 22, 2022 155.91 156.37 147.63 152.45 2,267,563 -4.87(-3.10%)
Dec 21, 2022 154.63 157.44 153.12 157.32 1,714,117 +3.62(+2.36%)
Dec 20, 2022 151.84 154.31 150.90 153.70 1,485,672 +1.43(+0.94%)
Dec 19, 2022 157.50 157.58 152.01 152.27 1,759,332 -5.34(-3.39%)
Dec 16, 2022 158.85 159.30 155.13 157.61 2,162,922 -2.99(-1.86%)
Dec 15, 2022 162.28 162.28 158.97 160.60 1,695,225 -2.60(-1.59%)
Dec 14, 2022 166.42 166.91 160.66 163.20 1,595,898 -2.00(-1.21%)
Dec 13, 2022 164.82 166.64 163.75 165.20 1,510,899 +2.71(+1.67%)
Dec 12, 2022 159.33 162.69 158.26 162.49 1,241,503 +3.96(+2.50%)
Dec 09, 2022 162.50 163.69 157.71 158.53 2,187,292 -4.57(-2.80%)
Dec 08, 2022 168.70 170.08 162.75 163.10 2,281,260 -5.28(-3.14%)
Dec 07, 2022 163.68 169.60 163.65 168.38 1,662,499 +4.65(+2.84%)
Dec 06, 2022 171.53 172.87 163.56 163.73 2,485,398 -8.61(-5.00%)
Dec 05, 2022 174.67 176.20 171.08 172.34 1,416,954 -2.38(-1.36%)
Dec 02, 2022 171.16 176.56 170.54 174.72 1,435,597 -0.81(-0.46%)
Dec 01, 2022 176.72 178.12 175.10 175.53 1,302,749 +0.17(+0.10%)
Nov 30, 2022 173.25 176.48 172.75 175.36 3,008,124 +2.71(+1.57%)
Nov 29, 2022 171.79 173.08 170.75 172.65 1,439,539 +2.22(+1.30%)
Nov 28, 2022 170.20 173.00 169.01 170.43 1,249,063 -2.65(-1.53%)
Nov 25, 2022 173.30 176.32 172.53 173.08 701,279 +0.28(+0.16%)
Nov 23, 2022 171.47 173.41 170.31 172.80 1,125,606 +0.33(+0.19%)
Nov 22, 2022 165.25 172.76 165.25 172.47 2,029,118 +7.94(+4.83%)
Nov 21, 2022 164.77 165.96 162.32 164.53 2,054,850 -3.22(-1.92%)
Nov 18, 2022 162.86 167.76 162.62 167.75 2,130,115 +2.27(+1.37%)
Nov 17, 2022 166.21 168.00 163.75 165.48 1,400,605 -2.13(-1.27%)
Nov 16, 2022 164.84 168.00 164.00 167.61 2,088,741 +2.24(+1.35%)
Nov 15, 2022 164.39 165.70 160.88 165.37 2,521,008 +0.87(+0.53%)
Nov 14, 2022 161.00 166.64 160.83 164.50 2,625,900 +2.74(+1.69%)
Nov 11, 2022 167.80 168.71 158.63 161.76 4,439,737 -5.56(-3.32%)
Nov 10, 2022 165.93 168.87 164.44 167.32 2,468,152 +4.45(+2.73%)
Nov 09, 2022 172.86 172.99 161.73 162.87 3,570,547 -10.50(-6.06%)
Nov 08, 2022 169.82 175.56 169.00 173.37 1,836,817 +2.91(+1.71%)
Nov 07, 2022 172.50 172.91 168.45 170.46 1,888,817 -1.32(-0.77%)
Nov 04, 2022 177.50 179.79 165.42 171.78 3,716,589 -5.27(-2.98%)
Nov 03, 2022 172.51 180.72 171.18 177.05 3,658,833 -1.57(-0.88%)
Nov 02, 2022 179.86 182.35 178.62 2,346,563 -1.24(-0.69%)
Nov 01, 2022 177.72 179.97 175.60 179.86 2,078,320 +3.45(+1.96%)
Oct 31, 2022 174.20 178.96 174.20 176.41 2,224,495 +1.93(+1.11%)
Oct 28, 2022 175.00 176.75 172.01 174.48 1,204,811 +0.35(+0.20%)
Oct 27, 2022 170.61 174.78 169.75 174.13 2,201,789 +4.78(+2.82%)
Oct 26, 2022 169.75 172.00 169.08 169.35 2,065,736 +0.07(+0.04%)
Oct 25, 2022 170.00 171.15 167.53 169.28 2,825,781 +0.39(+0.23%)
Oct 24, 2022 175.43 175.44 167.60 168.89 2,558,989 -6.90(-3.93%)
Oct 21, 2022 173.66 176.46 171.09 175.79 1,634,308 +1.89(+1.09%)
Oct 20, 2022 171.50 174.94 170.70 173.90 2,154,686 +3.15(+1.84%)
Oct 19, 2022 167.50 171.71 167.25 170.75 1,899,512 +2.78(+1.66%)
Oct 18, 2022 172.11 172.68 166.00 167.97 2,717,426 -3.63(-2.12%)
Oct 17, 2022 172.63 174.50 171.15 171.60 1,889,234 +1.05(+0.62%)
Oct 14, 2022 177.50 177.57 169.50 170.55 3,884,187 -7.62(-4.28%)
Oct 13, 2022 169.61 178.59 168.92 178.17 3,751,530 +6.56(+3.82%)
Oct 12, 2022 167.72 172.74 165.86 171.61 2,181,737 +3.47(+2.06%)
Oct 11, 2022 165.46 173.01 165.04 168.14 2,677,609 +0.25(+0.15%)
Oct 10, 2022 174.07 175.76 167.10 167.89 2,167,324 -6.11(-3.51%)
Oct 07, 2022 172.70 177.10 171.53 174.00 2,303,806 +1.49(+0.86%)
Oct 06, 2022 172.38 174.80 170.65 172.51 1,901,431 +1.07(+0.62%)
Oct 05, 2022 171.22 172.10 165.91 171.44 2,481,213 +1.02(+0.60%)
Oct 04, 2022 170.09 171.81 168.31 170.42 2,877,639 +3.09(+1.85%)
Oct 03, 2022 170.85 172.33 165.62 167.33 4,012,372 +1.42(+0.86%)
Sep 30, 2022 164.98 170.13 164.83 165.91 4,114,687 +1.60(+0.97%)
Sep 29, 2022 162.20 165.06 158.50 164.31 3,206,797 +1.14(+0.70%)
Sep 28, 2022 154.18 163.65 153.82 163.17 3,753,144 +10.60(+6.95%)
Sep 27, 2022 151.74 153.81 150.33 152.57 2,925,852 +3.62(+2.43%)
Sep 26, 2022 154.51 155.36 147.70 148.95 3,403,333 -6.23(-4.01%)
Sep 23, 2022 161.77 161.77 152.65 155.18 3,607,540 -11.04(-6.64%)
Sep 22, 2022 167.00 168.65 163.72 166.22 2,409,955 +0.73(+0.44%)
Sep 21, 2022 170.00 170.50 165.35 165.49 1,845,313 -2.56(-1.52%)
Sep 20, 2022 167.55 169.24 163.76 168.05 2,532,886 -0.45(-0.27%)
Sep 19, 2022 163.16 170.12 162.76 168.50 2,714,386 +1.25(+0.75%)
Sep 16, 2022 168.56 169.70 164.05 167.25 6,480,345 -4.85(-2.82%)
Sep 15, 2022 170.75 176.37 170.37 172.10 3,581,888 -2.07(-1.19%)
Sep 14, 2022 169.36 178.62 168.57 174.17 6,068,597 +8.50(+5.13%)
Sep 13, 2022 165.31 169.23 162.30 165.67 5,022,465 +4.94(+3.07%)
Sep 12, 2022 161.63 162.50 159.75 160.73 1,791,947 -0.52(-0.32%)
Sep 09, 2022 160.00 162.88 158.04 161.25 2,106,863 +2.07(+1.30%)
Sep 08, 2022 155.67 160.07 155.30 159.18 2,112,852 +3.51(+2.25%)
Sep 07, 2022 154.81 157.38 153.69 155.67 3,100,191 -2.91(-1.84%)
Sep 06, 2022 165.85 167.76 157.16 158.58 4,682,582 -3.78(-2.33%)
Sep 02, 2022 159.10 162.55 156.32 162.36 3,100,679 +5.61(+3.58%)
Sep 01, 2022 158.17 158.30 154.10 156.75 2,634,117 -3.43(-2.14%)
Aug 31, 2022 159.12 161.93 157.00 160.18 3,036,514 -1.16(-0.72%)
Aug 30, 2022 162.43 163.00 157.31 161.34 4,000,302 -3.94(-2.38%)
Aug 29, 2022 165.53 168.11 163.90 165.28 2,088,219 -2.48(-1.48%)
Aug 26, 2022 170.49 170.62 166.50 167.76 1,965,470 -2.20(-1.29%)
Aug 25, 2022 171.21 172.10 168.59 169.96 2,361,749 -1.72(-1.00%)
Aug 24, 2022 171.90 172.25 168.75 171.68 2,862,604 +0.66(+0.39%)
Aug 23, 2022 167.50 171.45 165.85 171.02 2,751,117 +5.78(+3.50%)
Aug 22, 2022 167.37 170.33 165.17 165.24 3,214,570 -0.61(-0.37%)
Aug 19, 2022 165.88 167.02 164.37 165.85 1,580,761 -1.71(-1.02%)
Aug 18, 2022 161.83 167.91 161.67 167.56 3,487,608 +6.08(+3.77%)
Aug 17, 2022 162.93 163.16 159.36 161.48 1,747,133 +0.20(+0.12%)
Aug 16, 2022 158.57 162.75 158.57 161.28 2,136,474 +3.71(+2.35%)
Aug 15, 2022 155.03 159.44 152.53 157.57 2,358,136 -1.12(-0.71%)
Aug 12, 2022 156.00 158.70 153.56 158.69 2,417,502 +3.92(+2.53%)
Aug 11, 2022 152.93 156.26 151.84 154.77 3,620,336 +4.00(+2.65%)
Aug 10, 2022 148.84 152.68 147.75 150.77 2,782,607 +1.80(+1.21%)
Aug 09, 2022 149.13 149.62 147.25 148.97 2,483,329 +1.26(+0.85%)
Aug 08, 2022 147.11 150.96 147.11 147.71 1,838,082 +0.94(+0.64%)
Aug 05, 2022 142.28 148.26 142.00 146.77 1,468,327 +2.64(+1.83%)
Aug 04, 2022 145.18 147.97 142.78 144.13 2,375,575 -1.26(-0.87%)
Aug 03, 2022 146.45 147.10 144.76 145.39 1,403,410 -0.58(-0.40%)
Aug 02, 2022 146.97 148.30 145.16 145.97 1,416,676 -1.00(-0.68%)
Aug 01, 2022 147.84 148.49 145.52 146.97 1,685,220 -2.61(-1.74%)
Jul 29, 2022 147.68 150.61 146.00 149.58 2,732,369 +3.50(+2.40%)
Jul 28, 2022 147.00 147.82 143.29 146.08 1,969,843 -0.36(-0.25%)
Jul 27, 2022 147.00 147.50 142.71 146.44 2,721,053 +2.28(+1.58%)
Jul 26, 2022 142.57 144.67 140.01 144.16 4,199,739 +4.16(+2.97%)
Jul 25, 2022 135.93 140.96 135.26 140.00 1,872,867 +5.90(+4.40%)
Jul 22, 2022 137.83 138.50 133.04 134.10 1,332,031 -3.12(-2.27%)
Jul 21, 2022 132.86 137.41 130.61 137.22 2,015,827 +1.46(+1.08%)
Jul 20, 2022 133.99 137.44 131.90 135.76 2,252,575 +3.65(+2.76%)
Jul 19, 2022 126.77 132.12 126.40 132.11 1,561,824 +5.62(+4.44%)
Jul 18, 2022 124.83 129.00 124.83 126.49 1,701,198 +2.32(+1.87%)
Jul 15, 2022 125.00 125.33 122.18 124.17 1,508,202 +0.29(+0.23%)
Jul 14, 2022 122.11 124.01 120.29 123.88 1,888,275 +1.49(+1.22%)
Jul 13, 2022 121.64 125.42 121.34 122.39 1,431,921 -1.90(-1.53%)
Jul 12, 2022 122.23 125.13 120.50 124.29 1,753,050 +0.34(+0.27%)
Jul 11, 2022 126.50 126.85 123.00 123.95 2,242,939 -3.91(-3.06%)
Jul 08, 2022 132.58 132.87 127.76 127.86 2,934,569 -4.09(-3.10%)
Jul 07, 2022 125.32 132.85 125.32 131.95 2,423,915 +7.53(+6.05%)
Jul 06, 2022 129.84 130.74 122.09 124.42 3,540,147 -7.56(-5.73%)
Jul 05, 2022 129.91 132.62 127.67 131.98 1,968,449 +0.03(+0.02%)
Jul 01, 2022 131.91 133.45 127.41 131.95 1,897,877 -1.08(-0.81%)
Jun 30, 2022 132.09 134.25 130.67 133.03 1,824,851 -1.47(-1.09%)
Jun 29, 2022 136.58 137.49 133.00 134.50 1,996,298 -0.36(-0.27%)
Jun 28, 2022 133.99 135.28 131.03 134.86 2,065,846 +3.84(+2.93%)
Jun 27, 2022 128.50 131.93 127.71 131.02 2,067,643 +4.44(+3.51%)
Jun 24, 2022 126.47 127.70 124.16 126.58 5,287,945 +1.43(+1.14%)
Jun 23, 2022 126.57 128.75 124.03 125.15 2,446,270 -1.69(-1.33%)
Jun 22, 2022 128.97 130.81 126.54 126.84 2,801,996 -5.89(-4.44%)
Jun 21, 2022 126.51 134.82 126.51 132.73 3,122,793 +6.75(+5.36%)
Jun 17, 2022 124.43 127.06 120.09 125.98 5,670,235 +1.83(+1.47%)
Jun 16, 2022 128.05 129.25 123.85 124.15 2,660,890 -6.32(-4.84%)
Jun 15, 2022 132.25 133.73 128.85 130.47 2,425,117 -0.05(-0.04%)
Jun 14, 2022 129.20 135.63 128.70 130.52 2,640,620 +2.68(+2.10%)
Jun 13, 2022 131.22 131.88 125.89 127.84 2,562,370 -7.60(-5.61%)
Jun 10, 2022 136.20 137.02 133.62 135.44 1,112,915 -1.91(-1.39%)
Jun 09, 2022 141.10 143.41 137.20 137.35 2,043,701 -4.84(-3.40%)
Jun 08, 2022 145.00 145.84 140.43 142.19 2,377,628 -4.06(-2.78%)
Jun 07, 2022 138.88 146.35 138.54 146.25 1,776,390 +6.24(+4.46%)
Jun 06, 2022 142.62 143.06 138.06 140.01 1,922,616 -1.95(-1.37%)
Jun 03, 2022 143.37 144.09 141.68 141.96 2,267,822 -1.41(-0.98%)
Jun 02, 2022 139.74 143.39 139.30 143.37 1,541,361 +3.39(+2.42%)
Jun 01, 2022 136.65 141.12 135.45 139.98 2,329,607 +3.21(+2.35%)
May 31, 2022 140.00 141.00 134.11 136.77 4,034,163 -1.56(-1.13%)
May 27, 2022 136.49 139.15 134.52 138.33 1,716,126 +2.24(+1.65%)
May 26, 2022 138.00 138.42 134.67 136.09 1,486,905 -0.35(-0.26%)
May 25, 2022 131.77 136.75 131.50 136.44 1,732,805 +5.95(+4.56%)
May 24, 2022 130.29 131.65 128.50 130.49 1,337,309 -0.62(-0.47%)
May 23, 2022 130.76 131.14 127.75 131.11 2,523,148 +0.71(+0.54%)
May 20, 2022 130.94 132.45 127.50 130.40 1,815,969 -0.03(-0.02%)
May 19, 2022 131.11 133.32 130.09 130.43 1,796,294 -2.54(-1.91%)
May 18, 2022 138.00 138.74 130.76 132.97 1,679,012 -4.08(-2.98%)
May 17, 2022 138.79 139.12 135.00 137.05 2,749,120 +0.28(+0.20%)
May 16, 2022 135.99 139.78 135.93 136.77 1,124,987 +1.24(+0.91%)
May 13, 2022 134.09 137.66 133.65 135.53 1,102,078 +3.52(+2.67%)
May 12, 2022 131.69 133.07 127.76 132.01 1,795,746 -0.60(-0.45%)
May 11, 2022 131.76 138.26 131.25 132.61 1,714,104 +1.51(+1.15%)
May 10, 2022 136.57 138.09 129.23 131.10 2,362,442 -3.24(-2.41%)
May 09, 2022 145.46 145.93 133.57 134.34 2,910,150 -12.93(-8.78%)
May 06, 2022 144.88 148.06 139.76 147.27 2,749,305 +4.47(+3.13%)
May 05, 2022 148.50 149.42 140.75 142.80 3,239,427 -3.50(-2.39%)
May 04, 2022 149.41 150.00 139.69 146.30 3,643,281 +5.84(+4.16%)
May 03, 2022 136.29 141.43 136.10 140.46 2,460,222 +4.41(+3.24%)
May 02, 2022 134.89 137.58 131.92 136.05 1,580,885 +0.24(+0.18%)
Apr 29, 2022 142.00 143.35 135.33 135.81 1,931,496 -5.62(-3.97%)
Apr 28, 2022 140.50 142.53 135.60 141.43 1,816,627 +1.15(+0.82%)
Apr 27, 2022 137.12 140.50 135.01 140.28 2,272,753 +4.79(+3.54%)
Apr 26, 2022 131.36 137.70 130.30 135.49 2,535,138 +4.36(+3.32%)
Apr 25, 2022 131.54 132.82 127.50 131.13 2,384,055 -4.57(-3.37%)
Apr 22, 2022 136.26 141.44 134.33 135.70 2,294,680 -0.88(-0.64%)
Apr 21, 2022 138.12 142.32 136.23 136.58 1,584,010 -1.41(-1.02%)
Apr 20, 2022 140.75 141.04 137.85 137.99 1,720,492 -1.14(-0.82%)
Apr 19, 2022 140.32 142.63 138.06 139.13 2,405,142 -0.12(-0.09%)
Apr 18, 2022 139.97 140.55 136.30 139.25 2,413,145 -0.28(-0.20%)
Apr 14, 2022 136.34 141.75 135.67 139.53 3,416,433 +3.08(+2.26%)
Apr 13, 2022 138.55 139.04 134.13 136.45 2,285,171 -1.51(-1.09%)
Apr 12, 2022 138.52 141.00 137.39 137.96 1,925,595 -1.26(-0.91%)
Apr 11, 2022 141.94 142.74 138.75 139.22 1,449,183 -4.96(-3.44%)
Apr 08, 2022 143.63 144.96 141.50 144.18 1,941,061 +0.64(+0.45%)
Apr 07, 2022 143.30 144.63 140.56 143.54 2,110,688 +2.48(+1.76%)
Apr 06, 2022 141.99 143.42 140.62 141.06 1,491,295 +0.30(+0.21%)
Apr 05, 2022 143.77 143.99 139.72 140.76 1,932,650 -0.68(-0.48%)
Apr 04, 2022 143.83 144.72 141.13 141.44 1,550,826 -0.65(-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.