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 (%)
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%)
Sep 01, 2023 165.26 167.74 165.01 167.34 1,447,144 +4.14(+2.54%)
Aug 31, 2023 166.00 166.00 163.20 163.20 1,870,567 -1.78(-1.08%)
Aug 30, 2023 164.95 165.86 164.41 164.98 885,543 +1.28(+0.78%)
Aug 29, 2023 162.46 164.46 162.19 163.70 991,724 +1.15(+0.71%)
Aug 28, 2023 161.70 163.56 160.80 162.55 1,023,135 +1.35(+0.84%)
Aug 25, 2023 161.06 163.34 160.85 161.20 1,093,554 +0.23(+0.14%)
Aug 24, 2023 165.47 165.92 160.93 160.97 1,835,641 -5.44(-3.27%)
Aug 23, 2023 166.00 166.55 163.52 166.41 1,220,450 -0.47(-0.28%)
Aug 22, 2023 163.74 168.22 163.74 166.88 1,716,146 +2.75(+1.68%)
Aug 21, 2023 164.65 165.00 162.68 164.13 1,026,798 +0.23(+0.14%)
Aug 18, 2023 162.36 164.11 162.36 163.90 1,001,293 +0.51(+0.31%)
Aug 17, 2023 161.54 164.12 161.34 163.39 1,277,351 +3.20(+2.00%)
Aug 16, 2023 162.20 164.38 160.00 160.19 1,070,974 -2.17(-1.34%)
Aug 15, 2023 163.99 164.25 161.34 162.36 1,079,956 -2.23(-1.35%)
Aug 14, 2023 166.99 167.08 163.13 164.59 1,314,242 -2.42(-1.45%)
Aug 11, 2023 165.75 167.29 165.59 167.01 986,696 +0.11(+0.07%)
Aug 10, 2023 167.75 168.40 165.37 166.90 1,615,525 -0.53(-0.32%)
Aug 09, 2023 165.01 170.57 165.01 167.43 2,474,684 +4.25(+2.60%)
Aug 08, 2023 160.74 163.73 159.50 163.18 1,262,516 +1.10(+0.68%)
Aug 07, 2023 164.00 164.31 161.60 162.08 1,059,875 -1.18(-0.72%)
Aug 04, 2023 164.48 166.59 163.03 163.26 1,218,571 -1.57(-0.95%)
Aug 03, 2023 156.30 165.19 155.32 164.83 2,310,384 +5.69(+3.58%)
Aug 02, 2023 158.46 159.97 156.90 159.14 1,216,425 -1.11(-0.69%)
Aug 01, 2023 161.21 161.59 159.74 160.25 997,025 -1.61(-0.99%)
Jul 31, 2023 160.15 162.44 160.01 161.86 1,315,880 +2.35(+1.47%)
Jul 28, 2023 158.79 159.56 156.83 159.51 1,203,202 +0.72(+0.45%)
Jul 27, 2023 160.48 161.37 158.33 158.79 977,948 -1.14(-0.71%)
Jul 26, 2023 160.32 162.57 159.46 159.93 1,188,828 -1.14(-0.71%)
Jul 25, 2023 159.94 161.16 159.57 161.07 1,051,834 +1.52(+0.95%)
Jul 24, 2023 158.99 161.49 158.14 159.55 1,057,373 +1.37(+0.87%)
Jul 21, 2023 157.56 159.50 156.91 158.18 792,211 +1.41(+0.90%)
Jul 20, 2023 157.48 158.58 156.01 156.77 1,184,822 -0.61(-0.39%)
Jul 19, 2023 158.73 159.12 155.14 157.38 1,316,103 -1.12(-0.71%)
Jul 18, 2023 155.55 158.59 155.37 158.50 1,197,543 +3.51(+2.26%)
Jul 17, 2023 153.85 156.71 153.82 154.99 1,637,311 +1.09(+0.71%)
Jul 14, 2023 157.86 157.86 153.73 153.90 1,035,265 -3.45(-2.19%)
Jul 13, 2023 158.27 159.58 156.42 157.35 1,063,052 +0.37(+0.24%)
Jul 12, 2023 159.91 159.91 156.75 156.98 1,999,696 -1.40(-0.88%)
Jul 11, 2023 152.93 158.46 152.65 158.38 1,852,483 +5.55(+3.63%)
Jul 10, 2023 151.95 153.47 151.25 152.83 1,321,193 +0.64(+0.42%)
Jul 07, 2023 149.32 152.63 148.57 152.19 1,197,043 +1.67(+1.11%)
Jul 06, 2023 150.60 152.13 149.66 150.52 1,303,686 -1.32(-0.87%)
Jul 05, 2023 153.83 154.05 151.62 151.84 966,473 -1.88(-1.22%)
Jul 03, 2023 153.03 155.53 152.02 153.72 715,708 +1.36(+0.89%)
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 -2.41(-1.61%)
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%)
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.