U.S. markets closed

Cheniere Energy, Inc. (LNG)

NYSE American - Nasdaq Real Time Price. Currency in USD
Add to watchlist
72.65-0.62 (-0.85%)
At close: 4:00PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Mar 05, 202174.0575.2171.8372.6572.652,528,800
Mar 04, 202169.8373.9369.1673.2773.274,935,600
Mar 03, 202168.7370.4468.5769.0869.081,309,000
Mar 02, 202168.0969.7267.4669.2169.211,490,700
Mar 01, 202167.1569.0567.1568.2768.271,360,700
Feb 26, 202168.0468.6965.7867.3967.392,556,700
Feb 25, 202170.5871.0067.6068.2968.291,143,900
Feb 24, 202170.0071.5068.5270.0570.052,502,500
Feb 23, 202168.7569.7265.2369.4969.491,339,800
Feb 22, 202168.6269.9168.0768.7468.741,392,200
Feb 19, 202168.1069.2967.5069.1069.10964,400
Feb 18, 202169.2569.2567.3167.3167.311,269,200
Feb 17, 202168.7669.4667.7969.2969.29889,900
Feb 16, 202168.8069.7167.2068.6068.601,393,100
Feb 12, 202168.0968.5767.0367.6267.62598,100
Feb 11, 202167.2968.5866.6868.1268.121,009,000
Feb 10, 202166.8567.5565.4867.5467.54784,400
Feb 09, 202167.7267.7266.5066.7966.79866,600
Feb 08, 202166.8167.4965.9867.1367.131,124,100
Feb 05, 202165.4566.4465.2566.3966.391,011,700
Feb 04, 202165.5466.1464.3364.9064.90879,600
Feb 03, 202164.5066.0864.4465.4565.45849,900
Feb 02, 202163.2765.0563.2764.4864.48967,900
Feb 01, 202163.6864.2061.5663.2463.241,845,200
Jan 29, 202163.2565.5362.7363.3363.331,924,800
Jan 28, 202159.7863.3959.5063.1363.131,967,500
Jan 27, 202159.6460.4058.2659.5159.513,237,500
Jan 26, 202165.0065.2660.6260.6660.662,606,800
Jan 25, 202165.9366.1763.5264.9364.931,278,100
Jan 22, 202166.1166.6265.3366.0066.001,419,600
Jan 21, 202167.0667.3265.6266.7466.74831,600
Jan 20, 202167.8568.3567.0267.0267.02876,400
Jan 19, 202166.4867.6566.4067.6367.631,368,300
Jan 15, 202165.5066.6265.1366.2766.271,423,300
Jan 14, 202165.6866.1065.3366.0066.001,258,700
Jan 13, 202167.4267.4865.0865.6765.672,140,700
Jan 12, 202166.1569.3566.0167.0067.002,212,100
Jan 11, 202164.8367.8464.1967.0767.072,063,700
Jan 08, 202165.4366.2663.4264.1964.192,568,000
Jan 07, 202162.9065.1062.8164.7864.781,915,100
Jan 06, 202161.6563.1660.5362.5862.581,752,700
Jan 05, 202159.3662.6959.1961.5361.531,909,300
Jan 04, 202160.9962.1658.7658.9158.911,936,100
Dec 31, 202060.8061.4959.9660.0360.031,576,100
Dec 30, 202060.1161.1060.0060.8060.802,434,900
Dec 29, 202059.1860.0359.0059.8059.801,702,100
Dec 28, 202058.3559.2257.8759.0159.012,001,500
Dec 24, 202058.0958.6257.2857.9057.90433,900
Dec 23, 202057.6658.7157.6658.2158.211,571,000
Dec 22, 202058.0058.7557.5457.5857.581,403,200
Dec 21, 202057.2758.0856.3757.7757.771,377,400
Dec 18, 202059.1959.2657.7958.1558.152,240,000
Dec 17, 202059.8659.8858.4858.9658.961,212,200
Dec 16, 202061.1561.1558.7659.0559.051,500,900
Dec 15, 202059.5060.8159.0860.5960.591,631,700
Dec 14, 202061.4761.4758.4159.1859.181,904,400
Dec 11, 202061.0061.6860.3660.5360.53987,100
Dec 10, 202060.0761.4260.0761.4261.421,407,600
Dec 09, 202061.1261.9259.5960.4560.451,331,800
Dec 08, 202059.9061.2359.6161.1861.181,354,300
Dec 07, 202059.6560.3659.0659.8659.862,248,000
Dec 04, 202058.7360.9258.7359.8059.803,313,000
Dec 03, 202057.8459.5057.4958.3258.321,180,100
Dec 02, 202056.3357.8256.0957.3857.381,625,600
Dec 01, 202057.5058.1256.0956.7456.741,256,600
Nov 30, 202058.7859.7556.6956.6956.694,120,800
Nov 27, 202058.1059.9358.1058.7858.78907,800
Nov 25, 202059.2359.7258.3359.5159.511,327,200
Nov 24, 202057.9759.1157.1558.9758.972,280,800
Nov 23, 202054.8756.5054.7556.3156.311,550,900
Nov 20, 202055.0055.4553.8154.4454.442,017,700
Nov 19, 202053.1655.3952.9955.2755.271,887,900
Nov 18, 202054.1854.4353.1453.3653.361,557,100
Nov 17, 202052.7854.1952.2554.1354.131,475,400
Nov 16, 202052.7653.7851.8552.9052.902,270,900
Nov 13, 202051.8052.5151.5052.0752.071,101,300
Nov 12, 202053.2853.7151.1051.5051.501,069,700
Nov 11, 202053.0454.0251.3553.9153.912,771,800
Nov 10, 202052.1452.5650.7751.5051.502,121,900
Nov 09, 202051.5154.7751.3051.8051.802,407,900
Nov 06, 202048.6250.5048.2649.9849.982,109,600
Nov 05, 202048.5350.0348.3649.5049.501,057,500
Nov 04, 202048.2549.9947.8448.2248.221,350,300
Nov 03, 202047.7048.9847.5548.0248.02833,300
Nov 02, 202048.1549.0946.8647.0547.051,037,000
Oct 30, 202047.5448.1446.8247.8747.871,116,000
Oct 29, 202046.8748.2045.5148.1048.101,333,700
Oct 28, 202046.9347.7245.9547.4347.431,354,200
Oct 27, 202047.6449.3447.6347.8947.891,915,700
Oct 26, 202048.2548.4046.5447.6347.631,152,500
Oct 23, 202050.2150.5648.3148.7048.70882,400
Oct 22, 202049.4551.0249.0949.8849.881,201,900
Oct 21, 202049.6249.9348.8449.5649.564,427,900
Oct 20, 202049.7950.4349.5249.8349.831,149,500
Oct 19, 202050.1650.8748.9349.0049.001,085,300
Oct 16, 202050.9051.0849.8250.0450.041,638,700
Oct 15, 202048.9751.5248.7950.8950.891,297,700
Oct 14, 202050.1851.4449.3749.5149.511,519,700
Oct 13, 202049.0050.3448.8349.8649.861,541,600
Oct 12, 202048.1949.1847.8049.0349.03990,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...