Advertisement
U.S. markets open in 6 hours 30 minutes

Cheniere Energy, Inc. (LNG)

NYSE - NYSE Delayed Price. Currency in USD
160.67-0.62 (-0.38%)
At close: 04:00PM EDT
160.81 +0.14 (+0.09%)
After hours: 07:54PM EDT
Advertisement
Time Period:
Mar 19, 2023 - Mar 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 18, 2024160.96162.07160.18160.67160.671,886,900
Mar 15, 2024157.77161.74157.77161.29161.293,822,000
Mar 14, 2024157.16158.14156.30157.99157.991,896,300
Mar 13, 2024157.01158.14156.41156.83156.831,460,300
Mar 12, 2024156.46158.52155.85156.41156.411,923,000
Mar 11, 2024155.03156.66154.51156.43156.431,663,700
Mar 08, 2024154.62156.65154.21154.95154.951,665,200
Mar 07, 2024153.75155.09153.58154.21154.211,447,300
Mar 06, 2024155.65156.19153.60153.70153.702,535,900
Mar 05, 2024152.40155.12152.31153.51153.512,331,700
Mar 04, 2024156.41156.50152.82153.27153.273,221,000
Mar 01, 2024155.23157.55154.51156.18156.182,704,200
Feb 29, 2024153.53156.84153.34155.20155.203,705,500
Feb 28, 2024153.70155.04152.66152.89152.892,409,700
Feb 27, 2024155.99156.76152.94153.18153.182,962,300
Feb 26, 2024157.73158.25154.65154.99154.992,695,600
Feb 23, 2024158.38160.33157.49157.73157.734,181,700
Feb 22, 2024161.24163.00157.34157.68157.684,450,900
Feb 21, 2024161.65164.94161.12164.54164.542,464,100
Feb 20, 2024160.48161.31159.37161.10161.102,509,800
Feb 16, 2024158.92161.66158.26160.37160.371,730,700
Feb 15, 2024155.59159.49155.58158.96158.961,862,900
Feb 14, 2024157.58157.94155.07155.59155.592,061,600
Feb 13, 2024158.89159.08156.67157.48157.481,969,200
Feb 12, 2024158.07159.72157.98158.89158.892,506,700
Feb 09, 2024158.00159.99157.82157.99157.992,239,700
Feb 08, 2024159.35160.12158.63159.02159.021,940,300
Feb 07, 2024160.22161.06159.02160.08160.081,699,000
Feb 06, 2024160.42161.25159.47160.26160.261,371,400
Feb 05, 2024160.51161.25158.69159.85159.851,571,500
Feb 05, 20240.435 Dividend
Feb 02, 2024161.38162.84160.09161.81161.381,834,100
Feb 01, 2024163.04166.40162.36163.00162.562,070,200
Jan 31, 2024166.71166.84163.56163.99163.551,476,000
Jan 30, 2024165.71167.15165.28166.55166.101,339,800
Jan 29, 2024165.92167.18165.38166.61166.161,416,400
Jan 26, 2024165.32168.46164.61167.72167.272,102,300
Jan 25, 2024165.70166.69163.76164.24163.801,651,500
Jan 24, 2024163.89165.98163.41165.33164.892,113,900
Jan 23, 2024162.35164.85162.26162.47162.031,461,300
Jan 22, 2024160.99163.86160.11162.30161.861,718,000
Jan 19, 2024163.14163.59160.50161.05160.621,615,200
Jan 18, 2024162.92163.66161.70162.40161.961,413,000
Jan 17, 2024163.50164.34161.76162.53162.091,258,900
Jan 16, 2024164.74165.63163.61163.83163.391,121,100
Jan 12, 2024166.40167.07164.43165.06164.621,126,500
Jan 11, 2024168.00169.46164.56164.66164.221,271,600
Jan 10, 2024167.84168.69165.08167.14166.691,599,900
Jan 09, 2024167.61167.61164.46167.34166.892,059,900
Jan 08, 2024166.14167.06164.82166.95166.501,353,400
Jan 05, 2024169.43169.85165.83167.57167.121,778,100
Jan 04, 2024169.69173.23168.58168.86168.411,323,000
Jan 03, 2024168.10171.18167.06169.36168.901,555,900
Jan 02, 2024170.70171.45168.89169.41168.951,311,700
Dec 29, 2023171.08172.15170.31170.71170.25864,600
Dec 28, 2023171.49172.42170.60171.02170.56714,800
Dec 27, 2023170.94172.92170.34171.36170.901,138,100
Dec 26, 2023173.00173.79171.24171.33170.87903,800
Dec 22, 2023172.48174.36171.93172.58172.12731,000
Dec 21, 2023171.39171.81169.31171.72171.261,319,400
Dec 20, 2023173.07175.49170.91171.08170.621,238,500
Dec 19, 2023174.28174.49172.51173.38172.911,213,800
Dec 18, 2023172.46176.85171.82173.72173.251,371,200
Dec 15, 2023171.07172.11169.56170.20169.741,925,400
Dec 14, 2023170.24172.42169.27171.54171.081,706,300
Dec 13, 2023170.81171.89169.16170.10169.641,732,600
Dec 12, 2023171.13172.93170.07170.82170.361,102,100
Dec 11, 2023176.21176.36171.70172.93172.471,204,700
Dec 08, 2023172.78176.33172.78176.21175.741,360,100
Dec 07, 2023172.90174.92171.44171.83171.371,490,400
Dec 06, 2023169.58173.03168.39172.75172.291,853,200
Dec 05, 2023173.16174.18169.52170.07169.612,066,700
Dec 04, 2023178.85179.75173.21174.17173.702,761,000
Dec 01, 2023181.00183.46180.58181.61181.121,603,000
Nov 30, 2023180.13183.24179.00182.15181.662,903,500
Nov 29, 2023179.81181.61178.83180.44179.951,835,600
Nov 28, 2023179.07180.77178.14179.41178.931,693,900
Nov 27, 2023177.52179.36176.14178.64178.161,243,500
Nov 24, 2023177.00180.47176.91179.21178.73730,600
Nov 22, 2023175.00178.28173.52177.78177.30912,600
Nov 21, 2023173.38176.48173.38176.04175.571,060,600
Nov 20, 2023174.33176.14173.13173.72173.251,253,600
Nov 17, 2023175.00175.50173.35173.50173.031,162,600
Nov 16, 2023171.39173.83170.21173.83173.361,242,100
Nov 15, 2023171.58173.81171.51171.79171.331,409,100
Nov 14, 2023172.00173.73171.20172.22171.76887,700
Nov 13, 2023171.19172.37170.12170.92170.461,005,300
Nov 10, 2023170.04171.69169.41171.62171.161,104,400
Nov 09, 2023171.15173.45170.28170.67170.211,313,600
Nov 08, 2023168.86171.49168.23170.22169.761,282,600
Nov 08, 20230.435 Dividend
Nov 07, 2023168.01171.26167.52168.94168.051,645,400
Nov 06, 2023173.81174.07170.86171.06170.161,536,600
Nov 03, 2023177.89179.05173.20173.59172.681,749,700
Nov 02, 2023168.79177.50165.36176.92175.992,232,900
Nov 01, 2023167.37170.67166.50168.63167.741,399,600
Oct 31, 2023167.17167.97165.87166.42165.55902,800
Oct 30, 2023167.99169.27165.18166.85165.97900,500
Oct 27, 2023167.14167.14164.68166.86165.981,079,000
Oct 26, 2023166.57168.74164.56167.85166.971,029,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...