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

Cheniere Energy (NY: LNG )

157.13 +0.82 (+0.52%)
Official Closing Price Updated: 7:00 PM EDT, May 8, 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 (%)
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%)
Dec 01, 2023 180.50 182.95 180.08 181.11 1,608,724 -0.54(-0.30%)
Nov 30, 2023 179.63 182.73 178.50 181.65 2,911,129 +1.71(+0.95%)
Nov 29, 2023 179.31 181.11 178.33 179.94 1,840,716 +1.03(+0.57%)
Nov 28, 2023 178.57 180.27 177.65 178.91 1,698,260 +0.77(+0.43%)
Nov 27, 2023 177.03 178.86 175.66 178.15 1,246,926 -0.57(-0.32%)
Nov 24, 2023 176.51 179.97 176.41 178.71 732,599 +1.43(+0.80%)
Nov 22, 2023 174.52 177.79 173.04 177.29 915,587 +1.74(+0.99%)
Nov 21, 2023 172.90 175.99 172.90 175.55 1,063,554 +2.31(+1.34%)
Nov 20, 2023 173.85 175.65 172.65 173.24 1,257,087 +0.22(+0.13%)
Nov 17, 2023 174.52 175.01 172.87 173.02 1,165,942 -0.33(-0.19%)
Nov 16, 2023 170.92 173.35 169.74 173.35 1,245,527 +2.03(+1.19%)
Nov 15, 2023 171.10 173.33 171.03 171.31 1,412,995 -0.43(-0.25%)
Nov 14, 2023 171.52 173.25 170.73 171.74 890,176 +1.30(+0.76%)
Nov 13, 2023 170.72 171.89 169.64 170.45 1,008,075 -0.70(-0.41%)
Nov 10, 2023 169.57 171.22 168.94 171.15 1,107,848 +0.95(+0.56%)
Nov 09, 2023 170.68 172.97 169.81 170.20 1,317,238 +0.45(+0.26%)
Nov 08, 2023 168.39 171.01 167.76 169.75 1,285,830 +1.28(+0.76%)
Nov 07, 2023 167.54 170.78 167.06 168.47 1,649,445 -2.11(-1.24%)
Nov 06, 2023 173.33 173.58 170.39 170.59 1,540,895 -2.52(-1.46%)
Nov 03, 2023 177.40 178.55 172.72 173.11 1,754,638 -3.32(-1.88%)
Nov 02, 2023 168.32 177.01 164.90 176.43 2,239,254 +8.27(+4.92%)
Nov 01, 2023 166.91 170.20 166.04 168.16 1,403,642 +2.20(+1.33%)
Oct 31, 2023 166.71 167.50 165.41 165.96 905,371 -0.43(-0.26%)
Oct 30, 2023 167.53 168.80 164.72 166.39 903,090 -0.01(-0.01%)
Oct 27, 2023 166.68 166.68 164.22 166.40 1,081,964 -0.99(-0.59%)
Oct 26, 2023 166.11 168.27 164.10 167.38 1,032,608 -0.10(-0.06%)
Oct 25, 2023 167.56 169.00 166.64 167.49 869,822 -0.05(-0.03%)
Oct 24, 2023 169.00 169.97 166.94 167.53 1,168,714 -1.28(-0.76%)
Oct 23, 2023 170.53 170.53 167.34 168.81 1,125,820 -2.54(-1.48%)
Oct 20, 2023 174.24 175.37 170.99 171.35 1,691,537 -3.70(-2.11%)
Oct 19, 2023 175.66 176.20 173.18 175.05 1,507,832 -0.10(-0.06%)
Oct 18, 2023 173.76 175.30 172.05 175.15 1,547,724 +2.38(+1.38%)
Oct 17, 2023 172.67 175.60 172.52 172.77 1,933,180 -0.72(-0.41%)
Oct 16, 2023 174.03 175.11 171.31 173.49 2,299,050 -2.73(-1.55%)
Oct 13, 2023 175.01 177.06 173.82 176.22 2,086,202 +2.48(+1.43%)
Oct 12, 2023 172.98 173.97 170.78 173.74 1,651,794 +1.82(+1.06%)
Oct 11, 2023 170.32 172.04 168.73 171.91 1,485,926 +1.39(+0.81%)
Oct 10, 2023 168.48 172.72 168.29 170.53 2,070,231 +2.23(+1.33%)
Oct 09, 2023 166.81 168.71 166.48 168.29 1,808,885 +5.40(+3.31%)
Oct 06, 2023 161.04 164.96 159.36 162.90 1,503,079 +2.74(+1.71%)
Oct 05, 2023 156.59 161.03 156.59 160.16 1,340,490 +1.65(+1.04%)
Oct 04, 2023 162.34 162.52 155.67 158.51 1,736,520 -3.65(-2.25%)
Oct 03, 2023 161.55 163.05 160.31 162.16 1,226,007 +0.08(+0.05%)
Oct 02, 2023 165.56 166.32 161.66 162.08 1,408,907 -3.42(-2.07%)
Sep 29, 2023 168.61 168.74 164.09 165.50 2,066,536 -2.97(-1.76%)
Sep 28, 2023 165.00 168.97 165.00 168.47 1,617,838 +3.47(+2.10%)
Sep 27, 2023 163.50 167.03 163.12 165.00 1,815,883 +3.44(+2.13%)
Sep 26, 2023 162.54 162.86 160.67 161.56 947,774 -2.12(-1.30%)
Sep 25, 2023 159.24 163.81 163.10 163.69 1,381,007 +4.21(+2.64%)
Sep 22, 2023 158.96 160.70 158.39 159.48 1,194,118 +1.07(+0.67%)
Sep 21, 2023 161.97 162.22 158.28 158.41 1,086,505 -2.61(-1.62%)
Sep 20, 2023 160.43 162.91 160.43 161.02 1,034,803 -0.14(-0.09%)
Sep 19, 2023 164.01 164.47 160.25 161.16 1,019,768 -1.73(-1.07%)
Sep 18, 2023 163.21 164.08 161.71 162.90 1,006,641 -0.11(-0.07%)
Sep 15, 2023 164.54 165.79 162.11 163.01 2,366,202 -2.09(-1.27%)
Sep 14, 2023 164.48 166.61 163.87 165.10 1,483,787 +2.83(+1.75%)
Sep 13, 2023 164.22 164.52 160.85 162.27 969,704 -1.37(-0.83%)
Sep 12, 2023 161.60 163.94 161.06 163.64 938,510 +2.53(+1.57%)
Sep 11, 2023 163.72 163.72 160.51 161.10 937,741 -1.13(-0.69%)
Sep 08, 2023 160.66 163.88 160.08 162.23 1,314,132 +2.80(+1.76%)
Sep 07, 2023 160.80 162.13 158.68 159.43 1,880,929 -1.89(-1.17%)
Sep 06, 2023 166.48 166.48 160.76 161.31 1,777,962 -4.41(-2.66%)
Sep 05, 2023 164.61 167.34 164.54 165.72 1,378,067 -1.16(-0.69%)
Sep 01, 2023 164.80 167.28 164.55 166.88 1,451,161 +4.13(+2.54%)
Aug 31, 2023 165.54 165.54 162.75 162.75 1,875,759 -1.78(-1.08%)
Aug 30, 2023 164.49 165.40 163.96 164.52 888,001 +1.28(+0.78%)
Aug 29, 2023 162.01 164.00 161.74 163.25 994,477 +1.15(+0.71%)
Aug 28, 2023 161.25 163.11 160.35 162.10 1,025,975 +1.35(+0.84%)
Aug 25, 2023 160.61 162.89 160.41 160.75 1,096,589 +0.23(+0.14%)
Aug 24, 2023 165.01 165.46 160.48 160.52 1,840,736 -5.43(-3.27%)
Aug 23, 2023 165.54 166.09 163.07 165.95 1,223,838 -0.47(-0.28%)
Aug 22, 2023 163.29 167.76 163.29 166.42 1,720,910 +2.74(+1.68%)
Aug 21, 2023 164.19 164.54 162.23 163.68 1,029,648 +0.23(+0.14%)
Aug 18, 2023 161.91 163.66 161.91 163.45 1,004,072 +0.51(+0.31%)
Aug 17, 2023 161.09 163.66 160.89 162.94 1,280,897 +3.19(+2.00%)
Aug 16, 2023 161.75 163.93 159.56 159.75 1,073,947 -2.16(-1.34%)
Aug 15, 2023 163.54 163.79 160.89 161.91 1,082,954 -2.22(-1.35%)
Aug 14, 2023 166.53 166.62 162.68 164.13 1,317,890 -2.41(-1.45%)
Aug 11, 2023 165.29 166.83 165.13 166.55 989,435 +0.11(+0.07%)
Aug 10, 2023 167.29 167.93 164.91 166.44 1,620,009 -0.53(-0.32%)
Aug 09, 2023 164.55 170.10 164.55 166.97 2,481,554 +4.24(+2.60%)
Aug 08, 2023 160.29 163.28 159.06 162.73 1,266,020 +1.10(+0.68%)
Aug 07, 2023 163.55 163.85 161.15 161.63 1,062,817 -1.18(-0.72%)
Aug 04, 2023 164.03 166.13 162.58 162.81 1,221,953 -1.57(-0.95%)
Aug 03, 2023 155.87 164.73 154.89 164.37 2,316,797 +5.67(+3.58%)
Aug 02, 2023 158.02 159.53 156.46 158.70 1,219,801 -1.11(-0.69%)
Aug 01, 2023 160.76 161.14 159.30 159.81 999,792 -1.61(-0.99%)
Jul 31, 2023 159.71 161.99 159.57 161.41 1,319,533 +2.34(+1.47%)
Jul 28, 2023 158.35 159.12 156.40 159.07 1,206,542 +0.72(+0.45%)
Jul 27, 2023 160.04 160.92 157.89 158.35 980,662 -1.14(-0.71%)
Jul 26, 2023 159.88 162.12 159.02 159.49 1,192,128 -1.14(-0.71%)
Jul 25, 2023 159.50 160.71 159.13 160.62 1,054,754 +1.52(+0.95%)
Jul 24, 2023 158.55 161.04 157.70 159.11 1,060,308 +1.37(+0.87%)
Jul 21, 2023 157.12 159.06 156.48 157.74 794,410 +1.41(+0.90%)
Jul 20, 2023 157.04 158.14 155.58 156.34 1,188,111 -0.61(-0.39%)
Jul 19, 2023 158.29 158.68 154.71 156.94 1,319,756 -1.12(-0.71%)
Jul 18, 2023 155.12 158.15 154.94 158.06 1,200,867 +3.50(+2.26%)
Jul 17, 2023 153.42 156.28 153.39 154.56 1,641,856 +1.09(+0.71%)
Jul 14, 2023 157.42 157.42 153.30 153.47 1,038,139 -3.44(-2.19%)
Jul 13, 2023 157.83 159.14 155.99 156.91 1,066,003 +0.37(+0.24%)
Jul 12, 2023 159.47 159.47 156.32 156.54 2,005,247 -1.40(-0.88%)
Jul 11, 2023 152.51 158.02 152.23 157.94 1,857,625 +5.53(+3.63%)
Jul 10, 2023 151.53 153.05 150.83 152.41 1,324,860 +0.64(+0.42%)
Jul 07, 2023 148.91 152.21 148.16 151.77 1,200,366 +1.67(+1.11%)
Jul 06, 2023 150.18 151.71 149.25 150.10 1,307,305 -1.32(-0.87%)
Jul 05, 2023 153.40 153.62 151.20 151.42 969,156 -1.87(-1.22%)
Jul 03, 2023 152.61 155.10 151.60 153.29 717,694 +1.36(+0.89%)
Jun 30, 2023 151.89 152.91 150.34 151.94 1,737,856 +1.15(+0.76%)
Jun 29, 2023 149.78 151.42 149.04 150.79 1,221,008 +1.21(+0.81%)
Jun 28, 2023 148.40 150.23 148.04 149.59 1,170,390 +0.59(+0.40%)
Jun 27, 2023 147.09 149.15 146.17 149.00 1,215,330 +1.97(+1.34%)
Jun 26, 2023 148.05 150.05 146.84 147.02 1,401,381 -1.13(-0.76%)
Jun 23, 2023 148.66 150.50 147.71 148.15 3,964,489 -0.94(-0.63%)
Jun 22, 2023 148.76 149.47 146.79 149.09 1,828,647 -0.64(-0.43%)
Jun 21, 2023 149.04 152.06 148.49 149.72 1,922,592 +1.21(+0.81%)
Jun 20, 2023 147.08 148.69 146.00 148.52 1,142,460 +0.25(+0.17%)
Jun 16, 2023 147.59 149.06 146.84 148.27 1,993,101 +1.50(+1.02%)
Jun 15, 2023 147.09 149.44 146.62 146.77 1,802,725 -2.40(-1.61%)
May 08, 2023 148.66 149.91 147.99 149.18 1,197,553 +1.40(+0.94%)
May 05, 2023 146.83 148.92 146.60 147.78 1,369,593 +2.92(+2.02%)
May 04, 2023 144.40 147.51 143.53 144.86 1,636,445 +1.72(+1.21%)
May 03, 2023 147.55 149.52 142.94 143.13 1,751,339 -5.74(-3.86%)
May 02, 2023 152.79 153.57 145.12 148.88 2,774,147 -3.70(-2.42%)
May 01, 2023 152.58 154.19 152.32 152.58 1,951,822 +0.00(+0.00%)
Apr 28, 2023 151.34 153.82 150.89 152.58 1,517,411 +1.39(+0.92%)
Apr 27, 2023 149.50 151.79 149.50 151.19 1,289,377 +1.21(+0.80%)
Apr 26, 2023 148.84 150.92 148.54 149.98 1,076,387 +0.88(+0.59%)
Apr 25, 2023 151.85 152.11 148.10 149.11 1,121,619 -3.27(-2.15%)
Apr 24, 2023 149.47 153.21 149.47 152.38 1,770,548 +2.38(+1.59%)
Apr 21, 2023 150.58 151.07 148.99 149.99 911,746 -0.67(-0.44%)
Apr 20, 2023 149.31 150.85 149.26 150.66 1,192,482 +0.25(+0.17%)
Apr 19, 2023 149.51 150.45 148.77 150.41 967,769 +0.33(+0.22%)
Apr 18, 2023 150.05 150.86 149.32 150.08 1,348,028 +0.34(+0.23%)
Apr 17, 2023 150.19 151.95 149.25 149.74 1,119,983 -2.63(-1.73%)
Apr 14, 2023 153.12 153.43 151.86 152.38 902,104 +0.32(+0.21%)
Apr 13, 2023 153.36 154.11 151.74 152.06 1,309,366 -0.53(-0.35%)
Apr 12, 2023 153.09 154.15 152.06 152.59 1,279,121 +0.71(+0.47%)
Apr 11, 2023 153.35 153.46 151.58 151.88 1,151,296 -1.19(-0.78%)
Apr 10, 2023 152.49 154.55 152.49 153.06 1,107,428 +0.34(+0.22%)
Apr 06, 2023 156.27 156.27 152.23 152.73 1,399,971 -3.28(-2.10%)
Apr 05, 2023 154.08 156.31 151.71 156.01 1,131,488 +2.93(+1.92%)
Apr 04, 2023 157.73 158.55 151.52 153.07 1,665,052 -4.64(-2.94%)
Apr 03, 2023 159.47 159.47 155.94 157.71 1,572,317 +0.55(+0.35%)
Mar 31, 2023 157.32 157.56 155.26 157.16 1,374,116 +0.71(+0.45%)
Mar 30, 2023 156.62 156.62 154.28 156.46 978,431 +1.40(+0.90%)
Mar 29, 2023 154.91 155.51 153.82 155.06 1,315,714 +1.97(+1.28%)
Mar 28, 2023 148.46 153.48 148.46 153.09 1,296,618 +4.81(+3.24%)
Mar 27, 2023 146.93 149.34 146.83 148.29 1,050,865 +1.37(+0.93%)
Mar 24, 2023 143.83 147.34 142.61 146.92 1,214,366 +0.68(+0.46%)
Mar 23, 2023 148.57 151.08 145.85 146.24 1,988,534 -0.78(-0.53%)
Mar 22, 2023 148.61 151.00 147.02 147.02 1,886,278 -1.53(-1.03%)
Mar 21, 2023 147.00 149.83 146.94 148.55 2,106,731 +2.95(+2.03%)
Mar 20, 2023 142.60 146.84 141.50 145.60 1,992,002 +2.12(+1.48%)
Mar 17, 2023 144.78 146.35 141.56 143.47 2,687,799 -3.00(-2.05%)
Mar 16, 2023 140.23 147.15 139.11 146.47 2,573,861 +2.78(+1.94%)
Mar 15, 2023 144.23 146.45 141.04 143.69 3,602,336 -6.20(-4.14%)
Mar 14, 2023 154.47 155.32 148.02 149.89 2,629,731 -3.63(-2.36%)
Mar 13, 2023 149.81 158.30 148.59 153.52 2,787,392 -0.28(-0.18%)
Mar 10, 2023 152.73 155.75 150.58 153.80 2,825,892 +1.08(+0.71%)
Mar 09, 2023 154.09 155.39 151.64 152.73 1,748,453 -2.02(-1.31%)
Mar 08, 2023 154.07 156.56 152.38 154.75 1,415,096 -0.53(-0.34%)
Mar 07, 2023 156.09 156.09 153.18 155.28 1,670,884 -0.84(-0.54%)
Mar 06, 2023 158.62 160.55 155.26 156.12 3,092,685 -7.81(-4.76%)
Mar 03, 2023 162.37 166.82 161.86 163.93 2,069,295 +1.06(+0.65%)
Mar 02, 2023 158.68 164.34 158.31 162.87 1,784,149 +2.52(+1.57%)
Mar 01, 2023 157.30 160.89 156.84 160.34 1,452,309 +3.44(+2.19%)
Feb 28, 2023 157.47 160.59 156.62 156.90 2,186,238 -1.16(-0.73%)
Feb 27, 2023 156.04 160.79 156.04 158.06 1,833,216 +0.73(+0.46%)
Feb 24, 2023 159.38 160.51 155.23 157.33 3,049,352 -4.04(-2.50%)
Feb 23, 2023 152.89 163.04 152.08 161.37 5,742,996 +13.92(+9.44%)
Feb 22, 2023 143.32 147.56 142.29 147.45 2,099,240 +3.97(+2.77%)
Feb 21, 2023 142.81 145.49 141.87 143.48 1,894,172 -0.99(-0.68%)
Feb 17, 2023 147.53 147.55 143.56 144.47 2,159,801 -3.92(-2.64%)
Feb 16, 2023 149.22 150.66 148.00 148.39 1,106,391 -2.22(-1.48%)
Feb 15, 2023 146.52 150.71 144.62 150.61 1,265,979 +2.23(+1.51%)
Feb 14, 2023 147.18 150.57 145.87 148.38 1,262,455 +0.99(+0.67%)
Feb 13, 2023 151.04 151.27 147.26 147.39 1,220,854 -4.16(-2.74%)
Feb 10, 2023 147.01 151.56 146.80 151.55 1,137,371 +4.48(+3.04%)
Feb 09, 2023 149.05 149.24 147.07 147.07 1,592,304 -1.26(-0.85%)
Feb 08, 2023 150.21 150.21 147.59 148.33 1,162,025 -1.19(-0.79%)
Feb 07, 2023 147.89 149.94 146.59 149.51 1,046,916 +1.58(+1.07%)
Feb 06, 2023 147.21 148.41 147.09 147.94 1,634,261 +0.52(+0.35%)
Feb 03, 2023 149.37 151.41 147.18 147.42 1,377,796 -1.45(-0.97%)
Feb 02, 2023 153.70 153.75 147.59 148.87 1,955,867 -4.67(-3.04%)
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.