Cheniere Energy, Inc. (LNG)

NYSE American - Nasdaq Real Time Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

136.12

-0.65

(-0.48%)

As of 12:03PM EDT. Market open.

Advertisement

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
May 17, 2022	138.79	139.09	135.00	136.12	136.12	556,133
May 16, 2022	135.99	139.78	135.93	136.77	136.77	1,124,900
May 13, 2022	134.09	137.66	133.65	135.53	135.53	1,101,200
May 12, 2022	131.69	133.07	127.76	132.01	132.01	1,795,900
May 11, 2022	131.76	138.26	131.25	132.61	132.61	1,713,900
May 10, 2022	136.57	138.09	129.23	131.10	131.10	2,362,500
May 09, 2022	145.46	145.93	133.57	134.34	134.34	2,910,400
May 06, 2022	144.88	148.06	139.76	147.27	147.27	2,749,100
May 05, 2022	148.50	149.42	140.75	142.80	142.80	3,241,500
May 04, 2022	149.41	150.00	139.69	146.30	146.30	3,644,500
May 03, 2022	136.29	141.43	136.10	140.46	140.46	2,464,700
May 02, 2022	134.89	137.58	131.92	136.05	136.05	1,580,900
Apr 29, 2022	142.00	143.35	135.33	135.81	135.81	1,930,400
Apr 28, 2022	140.50	142.53	135.60	141.43	141.43	1,816,900
Apr 27, 2022	137.12	140.50	135.01	140.28	140.28	2,272,900
Apr 26, 2022	131.36	137.70	130.30	135.49	135.49	2,535,700
Apr 25, 2022	131.54	132.82	127.50	131.13	131.13	2,383,000
Apr 22, 2022	136.26	141.44	134.33	135.70	135.70	2,294,700
Apr 21, 2022	138.12	142.32	136.23	136.58	136.58	1,584,000
Apr 20, 2022	140.75	141.04	137.85	137.99	137.99	1,722,500
Apr 19, 2022	140.32	142.63	138.06	139.13	139.13	2,405,500
Apr 18, 2022	139.97	140.55	136.30	139.25	139.25	2,413,500
Apr 14, 2022	136.34	141.75	135.67	139.53	139.53	3,416,400
Apr 13, 2022	138.55	139.04	134.13	136.45	136.45	2,285,200
Apr 12, 2022	138.52	141.00	137.39	137.96	137.96	1,926,500
Apr 11, 2022	141.94	142.74	138.75	139.22	139.22	1,449,500
Apr 08, 2022	143.63	144.96	141.50	144.18	144.18	1,940,900
Apr 07, 2022	143.30	144.63	140.56	143.54	143.54	2,110,600
Apr 06, 2022	141.99	143.42	140.62	141.06	141.06	1,491,400
Apr 05, 2022	143.77	143.99	139.72	140.76	140.76	1,933,100
Apr 04, 2022	143.83	144.72	141.13	141.44	141.44	1,550,100
Apr 01, 2022	139.34	143.85	138.70	142.09	142.09	2,104,500
Mar 31, 2022	142.24	142.31	138.19	138.65	138.65	2,228,800
Mar 30, 2022	139.86	141.77	139.56	141.28	141.28	1,918,600
Mar 29, 2022	134.61	138.62	132.16	138.59	138.59	2,760,900
Mar 28, 2022	145.60	145.70	139.59	140.15	140.15	2,750,700
Mar 25, 2022	145.00	149.42	143.28	149.30	149.30	4,218,400
Mar 24, 2022	142.84	144.77	140.21	141.57	141.57	2,690,200
Mar 23, 2022	136.50	140.70	135.88	139.97	139.97	2,733,800
Mar 22, 2022	135.45	136.21	132.18	134.29	134.29	1,676,300
Mar 21, 2022	135.18	136.05	131.66	135.80	135.80	2,102,600
Mar 18, 2022	127.86	132.49	126.80	131.86	131.86	4,624,600
Mar 17, 2022	129.57	131.62	127.70	128.29	128.29	1,707,400
Mar 16, 2022	125.84	127.38	124.00	125.88	125.88	1,599,800
Mar 15, 2022	125.00	127.02	122.91	126.56	126.56	2,079,600
Mar 14, 2022	126.06	130.94	124.78	128.49	128.49	2,764,500
Mar 11, 2022	131.68	133.88	129.43	129.46	129.46	1,768,000
Mar 10, 2022	133.00	134.79	132.03	132.58	132.58	1,809,400
Mar 09, 2022	130.00	137.44	128.25	134.02	134.02	2,626,900
Mar 08, 2022	140.50	140.74	132.02	134.22	134.22	3,916,300
Mar 07, 2022	142.00	143.40	134.82	139.01	139.01	4,198,800
Mar 04, 2022	134.93	139.93	134.60	139.63	139.63	3,455,000
Mar 03, 2022	133.00	135.58	132.63	133.61	133.61	3,167,400
Mar 02, 2022	131.10	133.56	130.27	133.46	133.46	3,032,600
Mar 01, 2022	135.45	135.65	129.06	129.22	129.22	3,581,600
Feb 28, 2022	134.57	135.36	132.02	132.90	132.90	5,815,100
Feb 25, 2022	129.00	129.69	126.07	129.25	129.25	3,511,000
Feb 24, 2022	136.06	139.50	121.83	128.00	128.00	7,843,200
Feb 23, 2022	116.05	120.04	115.89	118.92	118.92	2,902,900
Feb 22, 2022	121.31	121.35	114.21	115.72	115.72	2,487,100
Feb 18, 2022	115.65	116.37	114.13	116.02	116.02	1,634,800
Feb 17, 2022	116.41	117.75	114.26	115.88	115.88	2,026,200
Feb 16, 2022	114.73	117.16	114.45	114.89	114.89	1,346,300
Feb 15, 2022	114.01	116.62	112.09	113.99	113.99	2,120,500
Feb 14, 2022	119.47	120.38	115.29	116.89	116.89	1,826,000
Feb 11, 2022	116.13	121.31	116.13	120.24	120.24	2,255,900
Feb 10, 2022	116.08	118.64	115.16	115.84	115.84	1,059,800
Feb 09, 2022	114.44	117.95	114.44	115.95	115.95	897,900
Feb 08, 2022	116.52	118.24	113.90	114.78	114.78	990,100
Feb 07, 2022	113.56	118.27	113.50	116.50	116.50	1,654,400
Feb 04, 2022	115.31	116.96	113.20	114.05	114.05	1,378,400
Feb 04, 2022	0.33 Dividend
Feb 03, 2022	115.88	116.75	113.55	114.89	114.56	1,189,000
Feb 02, 2022	114.88	117.91	113.75	117.14	116.80	1,890,200
Feb 01, 2022	112.00	115.74	110.65	115.05	114.72	1,885,300
Jan 31, 2022	114.38	114.38	110.72	111.90	111.58	1,653,900
Jan 28, 2022	110.70	113.07	110.09	112.86	112.54	1,990,600
Jan 27, 2022	111.61	113.69	109.01	110.16	109.84	2,362,300
Jan 26, 2022	113.86	113.86	108.56	110.26	109.94	2,007,400
Jan 25, 2022	104.94	110.51	104.81	109.88	109.56	2,240,600
Jan 24, 2022	103.00	105.47	100.13	105.13	104.83	1,989,100
Jan 21, 2022	104.88	106.56	103.03	104.55	104.25	1,759,400
Jan 20, 2022	108.05	109.23	106.05	106.29	105.98	1,462,700
Jan 19, 2022	112.87	113.05	108.00	108.33	108.02	1,847,200
Jan 18, 2022	114.74	115.53	111.62	112.32	112.00	1,530,800
Jan 14, 2022	111.76	115.52	111.42	113.00	112.68	1,749,300
Jan 13, 2022	115.63	115.73	112.51	112.71	112.39	1,565,200
Jan 12, 2022	111.53	114.74	111.17	114.30	113.97	1,995,300
Jan 11, 2022	108.20	111.30	107.75	111.17	110.85	1,408,100
Jan 10, 2022	109.45	109.72	106.57	107.95	107.64	1,518,000
Jan 07, 2022	109.90	110.23	107.85	108.52	108.21	1,320,800
Jan 06, 2022	106.03	109.81	105.62	109.56	109.25	1,886,200
Jan 05, 2022	105.50	108.61	105.00	105.25	104.95	2,115,100
Jan 04, 2022	103.60	105.57	103.47	104.74	104.44	1,844,800
Jan 03, 2022	101.93	103.02	100.39	102.49	102.20	1,852,700
Dec 31, 2021	101.45	102.08	100.77	101.42	101.13	634,000
Dec 30, 2021	103.25	103.68	101.15	101.32	101.03	941,200
Dec 29, 2021	103.64	104.00	101.73	103.45	103.15	795,800
Dec 28, 2021	103.87	104.62	103.17	103.80	103.50	723,800
Dec 27, 2021	104.73	104.80	102.02	103.43	103.13	1,096,100
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5004,061.72+53.71(+1.34%)

Dow 3032,447.67+224.25(+0.70%)

Nasdaq11,882.75+219.96(+1.89%)

Russell 20001,822.98+39.55(+2.22%)

Crude Oil114.07-0.13(-0.11%)

Gold1,817.20+3.20(+0.18%)

Cheniere Energy, Inc. (LNG)

S&P 500
4,061.72
+53.71(+1.34%)

Dow 30
32,447.67
+224.25(+0.70%)

Nasdaq
11,882.75
+219.96(+1.89%)

Russell 2000
1,822.98
+39.55(+2.22%)

Crude Oil
114.07
-0.13(-0.11%)

Gold
1,817.20
+3.20(+0.18%)