Skip to main content

Cheniere Energy (NY: LNG )

161.28 +0.14 (+0.09%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

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