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

Cheniere Energy (NY: LNG )

157.07 -0.71 (-0.45%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
May 10, 2024 158.00 158.50 155.49 157.07 1,812,602 -0.71(-0.45%)
May 09, 2024 157.13 158.78 157.00 157.78 1,420,689 +1.09(+0.69%)
May 08, 2024 155.12 157.41 155.11 156.69 1,243,837 +0.82(+0.52%)
May 07, 2024 156.69 158.56 155.22 155.88 1,871,203 -0.51(-0.33%)
May 06, 2024 158.21 159.00 155.63 156.39 2,694,368 -0.72(-0.46%)
May 03, 2024 161.55 163.17 154.88 157.10 3,970,070 -3.08(-1.92%)
May 02, 2024 157.94 160.84 157.19 160.19 3,168,059 +3.59(+2.29%)
May 01, 2024 157.38 158.85 155.91 156.59 2,395,195 -0.79(-0.50%)
Apr 30, 2024 161.22 161.35 157.27 157.38 2,893,780 -3.87(-2.40%)
Apr 29, 2024 159.05 161.55 158.83 161.25 1,891,400 +2.55(+1.61%)
Apr 26, 2024 158.31 159.43 157.54 158.70 1,290,493 -0.22(-0.14%)
Apr 25, 2024 156.71 159.57 156.71 158.92 1,470,173 +1.94(+1.23%)
Apr 24, 2024 157.56 157.93 155.35 156.98 2,134,634 -1.48(-0.93%)
Apr 23, 2024 159.86 160.77 158.18 158.46 1,801,378 -1.56(-0.97%)
Apr 22, 2024 160.97 161.55 158.66 160.02 1,629,171 -1.51(-0.93%)
Apr 19, 2024 160.00 162.55 159.63 161.52 2,000,111 +1.54(+0.96%)
Apr 18, 2024 156.51 160.49 156.51 159.99 2,178,483 +3.61(+2.31%)
Apr 17, 2024 154.61 157.23 153.89 156.38 1,697,195 +2.53(+1.65%)
Apr 16, 2024 152.91 154.27 152.46 153.84 1,808,757 -0.16(-0.10%)
Apr 15, 2024 157.56 157.62 153.36 154.00 1,597,698 -2.35(-1.51%)
Apr 12, 2024 159.07 160.70 155.63 156.36 1,880,630 -2.05(-1.30%)
Apr 11, 2024 158.25 158.85 156.54 158.41 1,114,877 +0.79(+0.50%)
Apr 10, 2024 155.40 158.19 155.08 157.62 1,378,772 +1.02(+0.65%)
Apr 09, 2024 156.18 157.00 155.16 156.60 1,152,972 +0.56(+0.36%)
Apr 08, 2024 156.21 157.05 155.48 156.05 1,357,708 -0.28(-0.18%)
Apr 05, 2024 154.83 156.54 154.25 156.33 1,510,716 +1.72(+1.12%)
Apr 04, 2024 158.46 159.44 154.03 154.60 2,204,797 -3.25(-2.06%)
Apr 03, 2024 159.10 160.38 157.50 157.85 1,295,278 -0.31(-0.20%)
Apr 02, 2024 159.21 159.56 157.31 158.16 1,982,496 -0.73(-0.46%)
Apr 01, 2024 160.83 161.27 158.72 158.89 1,770,668 -1.94(-1.21%)
Mar 28, 2024 161.30 160.95 159.40 160.83 1,908,250 +0.14(+0.09%)
Mar 27, 2024 159.29 160.80 158.81 160.69 1,159,273 +1.40(+0.88%)
Mar 26, 2024 159.96 160.17 158.88 159.30 1,612,693 -0.33(-0.21%)
Mar 25, 2024 159.79 160.51 159.23 159.63 1,325,005 +0.35(+0.22%)
Mar 22, 2024 159.31 159.93 158.96 159.28 1,495,481 +0.04(+0.03%)
Mar 21, 2024 162.11 162.30 159.17 159.24 1,697,098 -3.06(-1.89%)
Mar 20, 2024 160.41 163.08 159.67 162.30 1,654,052 +1.17(+0.72%)
Mar 19, 2024 160.68 161.80 159.55 161.13 1,843,030 +0.91(+0.57%)
Mar 18, 2024 160.51 161.61 159.73 160.22 1,892,127 -0.62(-0.38%)
Mar 15, 2024 157.33 161.29 157.33 160.84 3,832,673 +3.29(+2.09%)
Mar 14, 2024 156.72 157.70 155.87 157.55 1,901,611 +1.16(+0.74%)
Mar 13, 2024 156.57 157.70 155.98 156.40 1,464,359 +0.42(+0.27%)
Mar 12, 2024 156.03 158.08 155.42 155.98 1,928,399 -0.02(-0.01%)
Mar 11, 2024 154.60 156.23 154.08 156.00 1,668,308 +1.48(+0.96%)
Mar 08, 2024 154.19 156.22 153.78 154.52 1,669,987 +0.74(+0.48%)
Mar 07, 2024 153.32 154.66 153.16 153.78 1,451,300 +0.51(+0.33%)
Mar 06, 2024 155.22 155.76 153.18 153.27 2,542,892 +0.19(+0.12%)
Mar 05, 2024 151.98 154.69 151.89 153.09 2,338,205 +0.24(+0.16%)
Mar 04, 2024 155.98 156.07 152.40 152.85 3,229,679 -2.90(-1.86%)
Mar 01, 2024 154.80 157.11 154.09 155.75 2,712,742 +0.98(+0.63%)
Feb 29, 2024 153.10 156.41 152.91 154.77 3,715,813 +2.30(+1.51%)
Feb 28, 2024 153.27 154.61 152.24 152.47 2,416,348 -0.29(-0.19%)
Feb 27, 2024 155.56 156.33 152.52 152.76 2,970,542 -1.81(-1.17%)
Feb 26, 2024 157.29 157.81 154.22 154.56 2,703,020 -2.73(-1.74%)
Feb 23, 2024 157.94 159.89 157.05 157.29 4,193,303 +0.05(+0.03%)
Feb 22, 2024 160.79 162.55 156.90 157.24 4,463,596 -6.84(-4.17%)
Feb 21, 2024 161.20 164.48 160.67 164.08 2,467,588 +3.43(+2.14%)
Feb 20, 2024 160.04 160.86 158.93 160.65 2,516,774 +0.73(+0.46%)
Feb 16, 2024 158.48 161.21 157.82 159.93 1,736,609 +1.41(+0.89%)
Feb 15, 2024 155.16 159.05 155.15 158.52 1,868,034 +3.36(+2.17%)
Feb 14, 2024 157.14 157.50 154.64 155.16 2,067,290 -1.89(-1.20%)
Feb 13, 2024 158.45 158.64 156.24 157.04 1,974,711 -1.41(-0.89%)
Feb 12, 2024 157.63 159.28 157.54 158.45 2,513,624 +0.90(+0.57%)
Feb 09, 2024 157.56 159.55 157.38 157.55 2,246,068 -1.03(-0.65%)
Feb 08, 2024 158.91 159.68 158.19 158.58 1,945,669 -1.06(-0.66%)
Feb 07, 2024 159.78 160.61 158.58 159.64 1,703,739 -0.18(-0.11%)
Feb 06, 2024 159.98 160.80 159.03 159.82 1,375,203 +0.41(+0.26%)
Feb 05, 2024 160.07 160.80 158.25 159.41 1,575,846 -1.95(-1.21%)
Feb 02, 2024 160.93 162.39 159.65 161.36 1,839,198 -1.19(-0.73%)
Feb 01, 2024 162.59 165.94 161.91 162.55 2,075,992 -0.99(-0.60%)
Jan 31, 2024 166.25 166.38 163.11 163.54 1,480,056 -2.55(-1.54%)
Jan 30, 2024 165.25 166.69 164.82 166.09 1,343,550 -0.06(-0.04%)
Jan 29, 2024 165.46 166.72 164.92 166.15 1,420,377 -1.11(-0.66%)
Jan 26, 2024 164.86 167.99 164.15 167.26 2,108,165 +3.47(+2.12%)
Jan 25, 2024 165.24 166.23 163.31 163.78 1,656,114 -1.09(-0.66%)
Jan 24, 2024 163.44 165.52 162.96 164.87 2,118,441 +2.85(+1.76%)
Jan 23, 2024 161.90 164.39 161.81 162.02 1,497,589 +0.17(+0.10%)
Jan 22, 2024 160.54 163.41 159.67 161.85 1,722,803 +1.25(+0.78%)
Jan 19, 2024 162.69 163.14 160.06 160.60 1,619,671 -1.35(-0.83%)
Jan 18, 2024 162.47 163.21 161.25 161.95 1,416,936 -0.13(-0.08%)
Jan 17, 2024 163.05 163.88 161.31 162.08 1,262,372 -1.30(-0.79%)
Jan 16, 2024 164.28 165.17 163.16 163.38 1,124,180 -1.23(-0.75%)
Jan 12, 2024 165.94 166.61 163.97 164.60 1,129,620 +0.40(+0.24%)
Jan 11, 2024 167.53 168.99 164.10 164.20 1,266,403 -2.47(-1.48%)
Jan 10, 2024 167.38 168.22 164.63 166.68 1,604,310 -0.20(-0.12%)
Jan 09, 2024 167.15 167.15 164.00 166.88 2,065,573 +0.39(+0.23%)
Jan 08, 2024 165.68 166.60 164.36 166.49 1,357,125 -0.62(-0.37%)
Jan 05, 2024 168.96 169.38 165.37 167.11 1,783,106 -1.29(-0.76%)
Jan 04, 2024 169.22 172.75 168.11 168.39 1,326,671 -0.50(-0.29%)
Jan 03, 2024 167.63 170.71 166.60 168.89 1,560,186 -0.05(-0.03%)
Jan 02, 2024 170.23 170.97 168.42 168.94 1,315,042 -1.30(-0.76%)
Dec 29, 2023 170.61 171.67 169.84 170.24 867,067 -0.31(-0.18%)
Dec 28, 2023 171.01 171.94 170.13 170.55 716,753 -0.34(-0.20%)
Dec 27, 2023 170.47 172.44 169.87 170.89 1,140,833 +0.03(+0.02%)
Dec 26, 2023 172.52 173.31 170.77 170.86 906,047 -1.25(-0.72%)
Dec 22, 2023 172.00 173.88 171.45 172.10 733,399 +0.86(+0.50%)
Dec 21, 2023 170.92 171.33 168.84 171.25 1,323,015 +0.64(+0.37%)
Dec 20, 2023 172.59 175.00 170.44 170.61 1,241,972 -2.29(-1.33%)
Dec 19, 2023 173.80 174.00 172.03 172.90 1,216,154 -0.34(-0.20%)
Dec 18, 2023 171.98 176.36 171.34 173.24 1,374,703 +3.51(+2.07%)
Dec 15, 2023 170.60 171.63 169.09 169.73 1,932,112 -1.34(-0.78%)
Dec 14, 2023 169.77 171.94 168.80 171.06 1,711,013 +1.44(+0.85%)
Dec 13, 2023 170.34 171.41 168.69 169.63 1,737,118 -0.72(-0.42%)
Dec 12, 2023 170.66 172.45 169.60 170.35 1,105,139 -2.10(-1.22%)
Dec 11, 2023 175.72 175.88 171.22 172.45 1,208,045 -3.27(-1.86%)
Dec 08, 2023 172.30 175.84 172.30 175.72 1,363,911 +4.37(+2.55%)
Dec 07, 2023 172.42 174.44 170.97 171.35 1,494,541 -0.92(-0.53%)
Dec 06, 2023 169.11 172.55 167.92 172.27 1,858,020 +2.67(+1.58%)
Dec 05, 2023 172.68 173.70 169.05 169.60 2,072,397 -4.09(-2.35%)
Dec 04, 2023 178.35 179.25 172.73 173.69 2,768,619 -7.42(-4.10%)
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.