LNG - Cheniere Energy, Inc.

NYSE American - Nasdaq Real Time Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Oct 19, 2018	64.74	65.21	63.57	64.32	64.32	1,328,500
Oct 18, 2018	62.67	64.61	62.25	64.27	64.27	1,664,300
Oct 17, 2018	64.69	64.98	63.08	63.60	63.60	1,841,100
Oct 16, 2018	64.88	65.73	64.88	65.01	65.01	1,565,500
Oct 15, 2018	64.75	65.14	63.03	64.89	64.89	1,628,600
Oct 12, 2018	64.90	65.42	63.72	64.68	64.68	2,850,100
Oct 11, 2018	62.97	65.49	62.73	63.90	63.90	2,195,400
Oct 10, 2018	65.88	66.20	63.67	63.85	63.85	2,785,100
Oct 09, 2018	66.79	67.04	65.63	65.97	65.97	1,493,200
Oct 08, 2018	66.35	66.88	65.21	66.63	66.63	2,162,200
Oct 05, 2018	67.26	67.68	65.31	66.58	66.58	2,728,100
Oct 04, 2018	68.54	68.83	66.06	67.54	67.54	3,307,100
Oct 03, 2018	69.16	69.41	68.59	68.93	68.93	2,018,500
Oct 02, 2018	70.29	71.03	68.85	69.05	69.05	1,904,100
Oct 01, 2018	70.01	70.53	69.21	70.22	70.22	2,436,100
Sep 28, 2018	69.07	70.03	68.53	69.49	69.49	2,081,700
Sep 27, 2018	69.54	69.93	68.55	69.50	69.50	1,688,400
Sep 26, 2018	70.00	70.21	68.93	68.93	68.93	2,538,400
Sep 25, 2018	67.91	69.38	67.91	68.56	68.56	2,173,600
Sep 24, 2018	67.60	68.18	66.82	67.91	67.91	1,834,300
Sep 21, 2018	68.96	69.23	66.56	66.98	66.98	4,738,800
Sep 20, 2018	67.98	68.69	67.05	68.01	68.01	2,622,900
Sep 19, 2018	66.66	68.03	66.54	67.30	67.30	3,706,300
Sep 18, 2018	65.62	66.85	64.91	66.71	66.71	2,139,300
Sep 17, 2018	65.61	66.56	64.70	64.77	64.77	1,428,900
Sep 14, 2018	65.78	66.22	64.94	65.59	65.59	1,603,400
Sep 13, 2018	65.64	66.64	65.48	65.87	65.87	1,032,400
Sep 12, 2018	65.50	66.64	64.47	65.86	65.86	2,109,400
Sep 11, 2018	64.52	65.53	64.05	65.42	65.42	1,945,200
Sep 10, 2018	65.76	66.53	64.46	64.69	64.69	1,878,800
Sep 07, 2018	64.81	65.89	63.11	65.83	65.83	1,611,700
Sep 06, 2018	66.98	67.30	64.90	65.13	65.13	1,860,700
Sep 05, 2018	66.75	67.05	64.26	66.71	66.71	2,002,300
Sep 04, 2018	66.72	68.00	66.72	67.16	67.16	2,160,900
Aug 31, 2018	66.50	66.94	65.92	66.93	66.93	1,455,800
Aug 30, 2018	67.27	67.60	66.58	66.75	66.75	1,206,100
Aug 29, 2018	66.06	67.45	65.63	67.07	67.07	1,393,600
Aug 28, 2018	66.75	68.16	65.72	66.06	66.06	2,062,400
Aug 27, 2018	65.10	67.11	65.10	66.59	66.59	2,945,600
Aug 24, 2018	63.23	65.16	63.23	65.11	65.11	2,555,300
Aug 23, 2018	63.98	64.02	62.35	62.76	62.76	1,278,000
Aug 22, 2018	62.66	64.33	62.52	63.82	63.82	1,707,800
Aug 21, 2018	62.08	63.12	62.01	62.51	62.51	950,300
Aug 20, 2018	61.43	62.16	61.21	61.66	61.66	1,685,900
Aug 17, 2018	61.32	61.77	60.87	61.53	61.53	1,890,200
Aug 16, 2018	60.69	61.79	60.69	61.23	61.23	1,435,300
Aug 15, 2018	62.77	63.00	60.28	60.28	60.28	2,574,400
Aug 14, 2018	63.77	64.56	63.37	63.50	63.50	1,690,100
Aug 13, 2018	62.67	64.15	62.67	63.54	63.54	2,421,600
Aug 10, 2018	62.81	63.12	61.41	62.82	62.82	2,206,100
Aug 09, 2018	60.14	63.78	59.89	62.88	62.88	3,058,900
Aug 08, 2018	61.74	62.08	60.40	60.40	60.40	1,786,800
Aug 07, 2018	63.00	63.31	61.71	61.72	61.72	1,294,100
Aug 06, 2018	61.21	63.22	61.00	62.54	62.54	1,730,500
Aug 03, 2018	63.07	63.17	58.45	62.06	62.06	6,018,100
Aug 02, 2018	62.32	63.38	62.03	63.32	63.32	1,037,800
Aug 01, 2018	62.82	63.25	61.79	62.81	62.81	1,458,800
Jul 31, 2018	63.90	64.45	63.30	63.50	63.50	1,603,600
Jul 30, 2018	64.05	64.43	63.61	64.00	64.00	1,025,600
Jul 27, 2018	65.46	65.50	63.53	63.65	63.65	1,391,600
Jul 26, 2018	65.32	65.68	64.50	65.15	65.15	4,172,200
Jul 25, 2018	62.43	64.47	62.42	64.35	64.35	2,105,700
Jul 24, 2018	62.05	62.74	62.05	62.60	62.60	1,135,800
Jul 23, 2018	62.77	63.10	61.72	62.20	62.20	1,422,200
Jul 20, 2018	62.77	63.42	62.07	62.47	62.47	2,049,200
Jul 19, 2018	62.35	63.47	62.29	62.80	62.80	2,064,000
Jul 18, 2018	60.86	62.56	60.86	62.26	62.26	1,643,900
Jul 17, 2018	60.62	62.17	60.44	61.30	61.30	2,123,600
Jul 16, 2018	61.82	61.90	60.62	60.99	60.99	1,936,600
Jul 13, 2018	62.90	62.95	61.93	62.06	62.06	1,915,600
Jul 12, 2018	62.70	62.83	61.52	62.58	62.58	2,730,500
Jul 11, 2018	63.72	63.81	61.72	62.43	62.43	4,216,000
Jul 10, 2018	65.07	65.54	64.11	64.23	64.23	1,889,400
Jul 09, 2018	66.17	66.68	64.90	65.03	65.03	3,161,900
Jul 06, 2018	64.53	66.28	64.53	66.15	66.15	1,886,100
Jul 05, 2018	65.83	66.21	64.45	64.82	64.82	2,944,300
Jul 03, 2018	64.85	65.72	64.59	65.00	65.00	985,200
Jul 02, 2018	64.36	64.89	63.65	64.21	64.21	1,602,600
Jun 29, 2018	64.97	65.57	64.21	65.19	65.19	2,437,500
Jun 28, 2018	65.50	66.42	64.22	64.86	64.86	3,590,600
Jun 27, 2018	67.90	68.19	67.13	67.47	67.47	2,140,300
Jun 26, 2018	66.23	67.65	65.61	67.54	67.54	3,473,700
Jun 25, 2018	68.06	68.18	65.66	65.66	65.66	2,587,800
Jun 22, 2018	67.12	69.50	66.69	68.72	68.72	4,149,900
Jun 21, 2018	66.24	67.23	65.86	65.86	65.86	3,007,600
Jun 20, 2018	65.31	66.47	64.84	66.18	66.18	2,209,400
Jun 19, 2018	63.40	65.34	63.04	64.89	64.89	3,035,400
Jun 18, 2018	63.80	65.61	63.12	65.12	65.12	2,168,100
Jun 15, 2018	64.90	64.99	63.93	64.34	64.34	3,068,700
Jun 14, 2018	64.03	65.20	63.86	64.93	64.93	2,969,300
Jun 13, 2018	64.95	65.20	63.79	64.08	64.08	1,666,800
Jun 12, 2018	65.87	66.42	64.69	64.85	64.85	1,228,100
Jun 11, 2018	66.12	66.17	64.78	65.78	65.78	1,392,800
Jun 08, 2018	65.68	66.01	65.02	65.39	65.39	1,067,700
Jun 07, 2018	65.98	66.19	65.19	65.42	65.42	2,505,200
Jun 06, 2018	66.00	66.40	65.32	65.32	65.32	1,667,200
Jun 05, 2018	65.94	66.68	64.96	65.95	65.95	2,388,400
Jun 04, 2018	66.46	66.69	65.45	65.85	65.85	1,402,000
Jun 01, 2018	67.04	67.41	65.74	66.00	66.00	3,216,500
May 31, 2018	66.45	68.04	66.11	66.62	66.62	3,324,000
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...