Skip to main content

Cheniere Energy (NY: LNG )

161.14 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

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