Cheniere Energy (NY: LNG )

112.32 USD -0.68 (-0.60%)
Official Closing Price Updated: 8:00 PM EST, Jan 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 18, 2022 114.74 115.53 111.62 112.32 1,530,827 -0.68(-0.60%)
Jan 14, 2022 113.00 0 +0.29(+0.26%)
Jan 13, 2022 115.63 115.73 112.51 112.71 1,564,665 -1.59(-1.39%)
Jan 12, 2022 111.53 114.74 111.17 114.30 1,991,108 +3.13(+2.82%)
Jan 11, 2022 108.20 111.30 107.75 111.17 1,406,044 +3.22(+2.98%)
Jan 10, 2022 109.45 109.72 106.57 107.95 1,517,983 -0.57(-0.53%)
Jan 07, 2022 109.90 110.23 107.85 108.52 1,320,811 -1.04(-0.95%)
Jan 06, 2022 106.03 109.81 105.62 109.56 1,885,843 +4.31(+4.10%)
Jan 05, 2022 105.50 108.61 105.00 105.25 2,115,116 +0.51(+0.49%)
Jan 04, 2022 103.60 105.57 103.47 104.74 1,844,348 +2.25(+2.20%)
Jan 03, 2022 101.93 103.02 100.39 102.49 1,851,978 +1.07(+1.06%)
Dec 31, 2021 101.45 102.08 100.77 101.42 633,997 +0.10(+0.10%)
Dec 30, 2021 103.25 103.68 101.15 101.32 941,243 -2.13(-2.06%)
Dec 29, 2021 103.64 104.00 101.73 103.45 795,807 -0.35(-0.34%)
Dec 28, 2021 103.87 104.62 103.17 103.80 723,755 +0.37(+0.36%)
Dec 27, 2021 104.73 104.80 102.02 103.43 1,096,076 -0.52(-0.50%)
Dec 23, 2021 104.26 104.96 103.86 103.95 917,538 +0.27(+0.26%)
Dec 22, 2021 106.03 106.08 103.07 103.68 1,961,018 -1.89(-1.79%)
Dec 21, 2021 102.12 106.60 102.12 105.57 2,387,597 +4.45(+4.40%)
Dec 20, 2021 98.75 101.36 97.85 101.12 1,299,329 +0.71(+0.71%)
Dec 17, 2021 100.48 102.12 99.16 100.41 2,639,635 -0.45(-0.45%)
Dec 16, 2021 103.87 104.71 100.39 100.86 1,952,890 -0.59(-0.58%)
Dec 15, 2021 101.74 102.60 98.94 101.45 1,995,776 -0.63(-0.62%)
Dec 14, 2021 102.31 103.00 101.47 102.08 1,502,782 -0.27(-0.26%)
Dec 13, 2021 102.52 102.95 101.26 102.35 1,322,738 -0.69(-0.67%)
Dec 10, 2021 102.70 103.23 101.19 103.04 1,535,590 +0.87(+0.85%)
Dec 09, 2021 105.36 105.43 102.09 102.17 1,270,138 -3.31(-3.14%)
Dec 08, 2021 105.80 106.46 104.64 105.48 2,377,343 -1.08(-1.01%)
Dec 07, 2021 106.95 109.00 105.61 106.56 2,274,601 +1.19(+1.13%)
Dec 06, 2021 104.04 106.25 102.33 105.37 1,805,159 +1.86(+1.80%)
Dec 03, 2021 105.46 106.39 101.75 103.51 1,543,610 -1.51(-1.44%)
Dec 02, 2021 101.36 105.58 100.02 105.02 2,038,031 +3.24(+3.18%)
Dec 01, 2021 106.02 106.60 101.78 101.78 1,468,619 -3.03(-2.89%)
Nov 30, 2021 104.29 105.48 103.13 104.81 2,818,110 -1.79(-1.68%)
Nov 29, 2021 109.15 109.95 106.12 106.60 1,604,642 -0.29(-0.27%)
Nov 26, 2021 103.65 108.98 103.65 106.89 1,404,643 -1.96(-1.80%)
Nov 24, 2021 104.92 109.28 103.82 108.85 1,616,554 +4.00(+3.81%)
Nov 23, 2021 103.36 105.68 103.36 104.85 1,494,487 +2.00(+1.94%)
Nov 22, 2021 103.26 104.89 102.50 102.85 1,303,229 -1.38(-1.32%)
Nov 19, 2021 104.05 104.83 101.45 104.23 1,939,675 -2.98(-2.78%)
Nov 18, 2021 104.48 107.36 106.73 107.21 1,407,412 +2.32(+2.21%)
Nov 17, 2021 106.00 106.94 104.07 104.89 1,104,808 -1.35(-1.27%)
Nov 16, 2021 104.53 107.30 103.60 106.24 1,514,438 +2.84(+2.75%)
Nov 15, 2021 104.03 105.32 102.82 103.40 1,271,885 -0.91(-0.87%)
Nov 12, 2021 104.14 104.68 102.73 104.31 1,625,205 +0.09(+0.09%)
Nov 11, 2021 105.54 105.73 104.22 104.22 1,238,689 -0.37(-0.35%)
Nov 10, 2021 107.00 104.59 1,759,234 -2.33(-2.18%)
Nov 09, 2021 108.57 109.08 106.64 106.92 1,792,523 -1.11(-1.03%)
Nov 08, 2021 110.33 110.33 107.31 108.03 1,696,429 +0.21(+0.19%)
Nov 05, 2021 106.73 108.25 106.00 107.82 2,232,684 +2.25(+2.13%)
Nov 04, 2021 107.00 107.00 104.78 105.57 2,088,381 -0.07(-0.07%)
Nov 03, 2021 105.10 106.00 104.01 105.64 1,330,804 +0.07(+0.07%)
Nov 02, 2021 104.96 105.70 103.86 105.57 828,152 +0.23(+0.22%)
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.