Cheniere Energy, Inc. (LNG)

NYSE American - Nasdaq Real Time Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

72.65-0.62 (-0.85%)

At close: 4:00PM EST

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Mar 05, 2021	74.05	75.21	71.83	72.65	72.65	2,528,800
Mar 04, 2021	69.83	73.93	69.16	73.27	73.27	4,935,600
Mar 03, 2021	68.73	70.44	68.57	69.08	69.08	1,309,000
Mar 02, 2021	68.09	69.72	67.46	69.21	69.21	1,490,700
Mar 01, 2021	67.15	69.05	67.15	68.27	68.27	1,360,700
Feb 26, 2021	68.04	68.69	65.78	67.39	67.39	2,556,700
Feb 25, 2021	70.58	71.00	67.60	68.29	68.29	1,143,900
Feb 24, 2021	70.00	71.50	68.52	70.05	70.05	2,502,500
Feb 23, 2021	68.75	69.72	65.23	69.49	69.49	1,339,800
Feb 22, 2021	68.62	69.91	68.07	68.74	68.74	1,392,200
Feb 19, 2021	68.10	69.29	67.50	69.10	69.10	964,400
Feb 18, 2021	69.25	69.25	67.31	67.31	67.31	1,269,200
Feb 17, 2021	68.76	69.46	67.79	69.29	69.29	889,900
Feb 16, 2021	68.80	69.71	67.20	68.60	68.60	1,393,100
Feb 12, 2021	68.09	68.57	67.03	67.62	67.62	598,100
Feb 11, 2021	67.29	68.58	66.68	68.12	68.12	1,009,000
Feb 10, 2021	66.85	67.55	65.48	67.54	67.54	784,400
Feb 09, 2021	67.72	67.72	66.50	66.79	66.79	866,600
Feb 08, 2021	66.81	67.49	65.98	67.13	67.13	1,124,100
Feb 05, 2021	65.45	66.44	65.25	66.39	66.39	1,011,700
Feb 04, 2021	65.54	66.14	64.33	64.90	64.90	879,600
Feb 03, 2021	64.50	66.08	64.44	65.45	65.45	849,900
Feb 02, 2021	63.27	65.05	63.27	64.48	64.48	967,900
Feb 01, 2021	63.68	64.20	61.56	63.24	63.24	1,845,200
Jan 29, 2021	63.25	65.53	62.73	63.33	63.33	1,924,800
Jan 28, 2021	59.78	63.39	59.50	63.13	63.13	1,967,500
Jan 27, 2021	59.64	60.40	58.26	59.51	59.51	3,237,500
Jan 26, 2021	65.00	65.26	60.62	60.66	60.66	2,606,800
Jan 25, 2021	65.93	66.17	63.52	64.93	64.93	1,278,100
Jan 22, 2021	66.11	66.62	65.33	66.00	66.00	1,419,600
Jan 21, 2021	67.06	67.32	65.62	66.74	66.74	831,600
Jan 20, 2021	67.85	68.35	67.02	67.02	67.02	876,400
Jan 19, 2021	66.48	67.65	66.40	67.63	67.63	1,368,300
Jan 15, 2021	65.50	66.62	65.13	66.27	66.27	1,423,300
Jan 14, 2021	65.68	66.10	65.33	66.00	66.00	1,258,700
Jan 13, 2021	67.42	67.48	65.08	65.67	65.67	2,140,700
Jan 12, 2021	66.15	69.35	66.01	67.00	67.00	2,212,100
Jan 11, 2021	64.83	67.84	64.19	67.07	67.07	2,063,700
Jan 08, 2021	65.43	66.26	63.42	64.19	64.19	2,568,000
Jan 07, 2021	62.90	65.10	62.81	64.78	64.78	1,915,100
Jan 06, 2021	61.65	63.16	60.53	62.58	62.58	1,752,700
Jan 05, 2021	59.36	62.69	59.19	61.53	61.53	1,909,300
Jan 04, 2021	60.99	62.16	58.76	58.91	58.91	1,936,100
Dec 31, 2020	60.80	61.49	59.96	60.03	60.03	1,576,100
Dec 30, 2020	60.11	61.10	60.00	60.80	60.80	2,434,900
Dec 29, 2020	59.18	60.03	59.00	59.80	59.80	1,702,100
Dec 28, 2020	58.35	59.22	57.87	59.01	59.01	2,001,500
Dec 24, 2020	58.09	58.62	57.28	57.90	57.90	433,900
Dec 23, 2020	57.66	58.71	57.66	58.21	58.21	1,571,000
Dec 22, 2020	58.00	58.75	57.54	57.58	57.58	1,403,200
Dec 21, 2020	57.27	58.08	56.37	57.77	57.77	1,377,400
Dec 18, 2020	59.19	59.26	57.79	58.15	58.15	2,240,000
Dec 17, 2020	59.86	59.88	58.48	58.96	58.96	1,212,200
Dec 16, 2020	61.15	61.15	58.76	59.05	59.05	1,500,900
Dec 15, 2020	59.50	60.81	59.08	60.59	60.59	1,631,700
Dec 14, 2020	61.47	61.47	58.41	59.18	59.18	1,904,400
Dec 11, 2020	61.00	61.68	60.36	60.53	60.53	987,100
Dec 10, 2020	60.07	61.42	60.07	61.42	61.42	1,407,600
Dec 09, 2020	61.12	61.92	59.59	60.45	60.45	1,331,800
Dec 08, 2020	59.90	61.23	59.61	61.18	61.18	1,354,300
Dec 07, 2020	59.65	60.36	59.06	59.86	59.86	2,248,000
Dec 04, 2020	58.73	60.92	58.73	59.80	59.80	3,313,000
Dec 03, 2020	57.84	59.50	57.49	58.32	58.32	1,180,100
Dec 02, 2020	56.33	57.82	56.09	57.38	57.38	1,625,600
Dec 01, 2020	57.50	58.12	56.09	56.74	56.74	1,256,600
Nov 30, 2020	58.78	59.75	56.69	56.69	56.69	4,120,800
Nov 27, 2020	58.10	59.93	58.10	58.78	58.78	907,800
Nov 25, 2020	59.23	59.72	58.33	59.51	59.51	1,327,200
Nov 24, 2020	57.97	59.11	57.15	58.97	58.97	2,280,800
Nov 23, 2020	54.87	56.50	54.75	56.31	56.31	1,550,900
Nov 20, 2020	55.00	55.45	53.81	54.44	54.44	2,017,700
Nov 19, 2020	53.16	55.39	52.99	55.27	55.27	1,887,900
Nov 18, 2020	54.18	54.43	53.14	53.36	53.36	1,557,100
Nov 17, 2020	52.78	54.19	52.25	54.13	54.13	1,475,400
Nov 16, 2020	52.76	53.78	51.85	52.90	52.90	2,270,900
Nov 13, 2020	51.80	52.51	51.50	52.07	52.07	1,101,300
Nov 12, 2020	53.28	53.71	51.10	51.50	51.50	1,069,700
Nov 11, 2020	53.04	54.02	51.35	53.91	53.91	2,771,800
Nov 10, 2020	52.14	52.56	50.77	51.50	51.50	2,121,900
Nov 09, 2020	51.51	54.77	51.30	51.80	51.80	2,407,900
Nov 06, 2020	48.62	50.50	48.26	49.98	49.98	2,109,600
Nov 05, 2020	48.53	50.03	48.36	49.50	49.50	1,057,500
Nov 04, 2020	48.25	49.99	47.84	48.22	48.22	1,350,300
Nov 03, 2020	47.70	48.98	47.55	48.02	48.02	833,300
Nov 02, 2020	48.15	49.09	46.86	47.05	47.05	1,037,000
Oct 30, 2020	47.54	48.14	46.82	47.87	47.87	1,116,000
Oct 29, 2020	46.87	48.20	45.51	48.10	48.10	1,333,700
Oct 28, 2020	46.93	47.72	45.95	47.43	47.43	1,354,200
Oct 27, 2020	47.64	49.34	47.63	47.89	47.89	1,915,700
Oct 26, 2020	48.25	48.40	46.54	47.63	47.63	1,152,500
Oct 23, 2020	50.21	50.56	48.31	48.70	48.70	882,400
Oct 22, 2020	49.45	51.02	49.09	49.88	49.88	1,201,900
Oct 21, 2020	49.62	49.93	48.84	49.56	49.56	4,427,900
Oct 20, 2020	49.79	50.43	49.52	49.83	49.83	1,149,500
Oct 19, 2020	50.16	50.87	48.93	49.00	49.00	1,085,300
Oct 16, 2020	50.90	51.08	49.82	50.04	50.04	1,638,700
Oct 15, 2020	48.97	51.52	48.79	50.89	50.89	1,297,700
Oct 14, 2020	50.18	51.44	49.37	49.51	49.51	1,519,700
Oct 13, 2020	49.00	50.34	48.83	49.86	49.86	1,541,600
Oct 12, 2020	48.19	49.18	47.80	49.03	49.03	990,800
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P 5003,841.94+73.47(+1.95%)

Dow 3031,496.30+572.16(+1.85%)

Nasdaq12,920.15+196.68(+1.55%)

Cheniere Energy, Inc. (LNG)

S&P 500
3,841.94
+73.47(+1.95%)

Dow 30
31,496.30
+572.16(+1.85%)

Nasdaq
12,920.15
+196.68(+1.55%)