Skip to main content

Cheniere Energy (NY: LNG )

160.95 -0.19 (-0.12%)
Streaming Delayed Price Updated: 2:58 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 152.31 153.34 150.75 152.36 1,733,045 +1.15(+0.76%)
Jun 29, 2023 150.20 151.84 149.45 151.21 1,217,628 +1.21(+0.81%)
Jun 28, 2023 148.81 150.65 148.45 150.00 1,167,150 +0.59(+0.39%)
Jun 27, 2023 147.50 149.56 146.58 149.41 1,211,966 +1.98(+1.34%)
Jun 26, 2023 148.46 150.47 147.25 147.43 1,397,502 -1.13(-0.76%)
Jun 23, 2023 149.07 150.92 148.12 148.56 3,953,514 -0.94(-0.63%)
Jun 22, 2023 149.17 149.89 147.19 149.50 1,823,585 -0.64(-0.43%)
Jun 21, 2023 149.45 152.48 148.90 150.14 1,917,270 +1.21(+0.81%)
Jun 20, 2023 147.49 149.10 146.41 148.93 1,139,298 +0.25(+0.17%)
Jun 16, 2023 148.00 149.47 147.25 148.68 1,987,584 +1.50(+1.02%)
Jun 15, 2023 147.50 149.85 147.03 147.18 1,797,735 +0.18(+0.12%)
Jun 14, 2023 145.98 147.73 145.55 147.00 1,568,068 +1.64(+1.13%)
Jun 13, 2023 145.28 148.09 144.95 145.36 1,484,583 +0.81(+0.56%)
Jun 12, 2023 145.92 146.56 143.40 144.55 1,440,662 -2.59(-1.76%)
Jun 09, 2023 147.73 148.32 146.35 147.14 1,752,051 -0.19(-0.13%)
Jun 08, 2023 145.29 147.65 145.17 147.33 1,433,505 +2.09(+1.44%)
Jun 07, 2023 141.75 146.66 141.75 145.24 1,841,312 +3.44(+2.43%)
Jun 06, 2023 141.70 143.55 141.05 141.80 1,222,346 -1.59(-1.11%)
Jun 05, 2023 144.55 146.97 141.87 143.39 1,904,367 -2.38(-1.63%)
Jun 02, 2023 143.43 147.87 143.33 145.77 2,696,495 +3.54(+2.49%)
Jun 01, 2023 137.99 143.93 137.85 142.23 1,961,454 +2.46(+1.76%)
May 31, 2023 135.60 140.43 135.30 139.77 4,954,462 +2.02(+1.47%)
May 30, 2023 138.00 139.60 137.08 137.75 3,058,594 -1.15(-0.83%)
May 26, 2023 141.16 141.26 137.80 138.90 1,904,692 -2.44(-1.73%)
May 25, 2023 143.19 143.25 139.65 141.34 1,468,799 -2.15(-1.50%)
May 24, 2023 145.01 145.71 142.91 143.49 1,230,732 -2.11(-1.45%)
May 23, 2023 143.43 145.97 142.75 145.60 1,458,426 +1.67(+1.16%)
May 22, 2023 141.74 144.95 141.74 143.93 1,647,852 +2.75(+1.95%)
May 19, 2023 142.28 143.53 140.43 141.18 1,241,401 -0.75(-0.53%)
May 18, 2023 141.90 142.71 140.71 141.93 1,365,015 -0.45(-0.32%)
May 17, 2023 143.49 145.50 142.28 142.38 1,511,471 -0.49(-0.34%)
May 16, 2023 148.87 149.74 142.69 142.87 1,817,802 -6.93(-4.63%)
May 15, 2023 148.37 150.26 147.91 149.80 1,076,763 +1.89(+1.28%)
May 12, 2023 147.87 149.06 146.73 147.91 1,024,318 +0.91(+0.62%)
May 11, 2023 147.65 148.59 146.61 147.00 853,506 -1.27(-0.86%)
May 10, 2023 149.99 150.27 148.00 148.27 913,639 -1.31(-0.88%)
May 09, 2023 147.78 150.50 147.65 149.58 1,134,243 -0.01(-0.01%)
May 08, 2023 149.07 150.33 148.40 149.59 1,194,238 +1.40(+0.94%)
May 05, 2023 147.24 149.33 147.01 148.19 1,365,802 +2.93(+2.02%)
May 04, 2023 144.80 147.92 143.93 145.26 1,631,915 +1.73(+1.21%)
May 03, 2023 147.96 149.94 143.34 143.53 1,746,491 -5.76(-3.86%)
May 02, 2023 153.21 154.00 145.52 149.29 2,766,467 -3.71(-2.42%)
May 01, 2023 153.00 154.62 152.75 153.00 1,946,419 +0.00(+0.00%)
Apr 28, 2023 151.76 154.25 151.31 153.00 1,513,211 +1.39(+0.92%)
Apr 27, 2023 149.92 152.22 149.92 151.61 1,285,808 +1.21(+0.80%)
Apr 26, 2023 149.25 151.34 148.95 150.40 1,073,408 +0.88(+0.59%)
Apr 25, 2023 152.27 152.53 148.51 149.52 1,118,514 -3.28(-2.15%)
Apr 24, 2023 149.88 153.63 149.88 152.80 1,765,647 +2.39(+1.59%)
Apr 21, 2023 151.00 151.49 149.40 150.41 909,222 -0.67(-0.44%)
Apr 20, 2023 149.73 151.26 149.67 151.08 1,189,181 +0.25(+0.17%)
Apr 19, 2023 149.93 150.87 149.18 150.83 965,090 +0.33(+0.22%)
Apr 18, 2023 150.47 151.28 149.74 150.50 1,344,297 +0.34(+0.23%)
Apr 17, 2023 150.61 152.37 149.66 150.16 1,116,883 -2.64(-1.73%)
Apr 14, 2023 153.55 153.86 152.28 152.80 899,607 +0.32(+0.21%)
Apr 13, 2023 153.79 154.53 152.16 152.48 1,305,742 -0.53(-0.35%)
Apr 12, 2023 153.52 154.58 152.48 153.01 1,275,580 +0.71(+0.47%)
Apr 11, 2023 153.78 153.89 152.00 152.30 1,148,109 -1.19(-0.78%)
Apr 10, 2023 152.91 154.98 152.91 153.49 1,104,363 +0.34(+0.22%)
Apr 06, 2023 156.70 156.70 152.65 153.15 1,396,096 -3.29(-2.10%)
Apr 05, 2023 154.51 156.74 152.13 156.44 1,128,356 +2.94(+1.92%)
Apr 04, 2023 158.17 158.99 151.94 153.50 1,660,443 -4.65(-2.94%)
Apr 03, 2023 159.91 159.91 156.38 158.15 1,567,965 +0.55(+0.35%)
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%)
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.