Mail

LNG - Cheniere Energy, Inc.

NYSE American - NYSE American Delayed Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Dec 13, 2019	59.71	61.45	59.51	60.99	60.99	2,733,100
Dec 12, 2019	59.27	60.57	59.03	59.46	59.46	1,832,900
Dec 11, 2019	60.00	60.25	58.65	59.57	59.57	2,188,000
Dec 10, 2019	60.00	60.62	59.56	60.23	60.23	1,228,800
Dec 09, 2019	60.06	60.18	59.36	60.02	60.02	1,397,300
Dec 06, 2019	59.49	60.59	59.16	60.43	60.43	1,631,200
Dec 05, 2019	59.36	60.11	58.83	59.34	59.34	1,286,500
Dec 04, 2019	59.80	60.65	59.36	59.42	59.42	1,701,500
Dec 03, 2019	60.06	60.54	59.61	59.64	59.64	1,498,500
Dec 02, 2019	60.35	61.04	60.35	60.67	60.67	1,291,800
Nov 29, 2019	60.84	61.17	60.18	60.54	60.54	694,200
Nov 27, 2019	61.35	61.94	60.72	61.27	61.27	1,273,600
Nov 26, 2019	61.16	61.50	60.76	61.05	61.05	3,915,000
Nov 25, 2019	61.03	61.79	60.68	61.35	61.35	1,214,600
Nov 22, 2019	61.37	61.89	60.84	60.84	60.84	1,510,400
Nov 21, 2019	60.16	61.28	59.58	61.17	61.17	1,823,500
Nov 20, 2019	60.40	60.90	59.87	60.18	60.18	2,322,600
Nov 19, 2019	60.37	60.50	59.45	59.80	59.80	1,696,000
Nov 18, 2019	61.07	61.12	60.41	60.50	60.50	1,215,400
Nov 15, 2019	61.45	61.72	61.04	61.43	61.43	1,118,000
Nov 14, 2019	61.55	61.83	60.98	61.16	61.16	996,000
Nov 13, 2019	61.27	62.33	60.82	61.27	61.27	1,187,300
Nov 12, 2019	61.52	61.85	61.20	61.75	61.75	1,722,900
Nov 11, 2019	61.11	61.50	60.62	61.44	61.44	973,600
Nov 08, 2019	61.50	61.82	60.51	61.74	61.74	1,303,100
Nov 07, 2019	61.80	61.96	60.90	61.79	61.79	2,749,500
Nov 06, 2019	61.91	61.98	60.20	61.04	61.04	1,624,900
Nov 05, 2019	62.56	63.00	60.96	62.04	62.04	2,125,500
Nov 04, 2019	62.72	62.80	61.83	62.41	62.41	1,798,400
Nov 01, 2019	61.28	63.91	61.17	62.41	62.41	2,230,000
Oct 31, 2019	62.20	62.56	60.83	61.55	61.55	1,669,800
Oct 30, 2019	62.40	62.85	61.88	62.22	62.22	1,519,500
Oct 29, 2019	62.53	63.17	62.15	62.44	62.44	1,510,800
Oct 28, 2019	64.60	64.99	62.54	62.60	62.60	2,018,000
Oct 25, 2019	64.32	64.77	63.81	64.30	64.30	920,100
Oct 24, 2019	64.23	64.90	63.88	64.34	64.34	1,043,900
Oct 23, 2019	64.25	64.27	63.50	63.87	63.87	1,341,900
Oct 22, 2019	63.94	64.34	63.32	63.86	63.86	1,108,400
Oct 21, 2019	62.82	63.76	62.66	63.67	63.67	1,663,700
Oct 18, 2019	62.37	62.89	61.73	62.55	62.55	1,019,000
Oct 17, 2019	62.80	63.24	62.21	62.42	62.42	677,700
Oct 16, 2019	63.03	63.03	61.94	62.46	62.46	1,295,500
Oct 15, 2019	62.76	64.54	62.65	63.00	63.00	1,113,500
Oct 14, 2019	61.87	63.12	61.83	62.89	62.89	1,657,500
Oct 11, 2019	61.83	63.31	61.75	62.66	62.66	1,719,300
Oct 10, 2019	61.06	61.98	60.95	61.34	61.34	1,731,800
Oct 09, 2019	59.88	61.27	59.71	61.00	61.00	1,215,500
Oct 08, 2019	60.77	61.26	59.44	59.58	59.58	1,799,000
Oct 07, 2019	62.86	62.86	61.50	61.50	61.50	924,700
Oct 04, 2019	62.42	62.96	61.81	62.65	62.65	945,600
Oct 03, 2019	61.54	62.54	60.46	62.32	62.32	1,111,400
Oct 02, 2019	63.00	63.54	61.38	61.61	61.61	2,091,700
Oct 01, 2019	63.77	64.11	62.33	63.00	63.00	1,449,000
Sep 30, 2019	63.00	63.23	62.73	63.06	63.06	1,437,600
Sep 27, 2019	63.09	63.47	62.56	63.14	63.14	990,200
Sep 26, 2019	63.96	64.13	62.70	63.01	63.01	2,135,400
Sep 25, 2019	64.79	65.05	63.64	64.27	64.27	1,802,300
Sep 24, 2019	66.11	66.14	64.35	64.97	64.97	1,432,000
Sep 23, 2019	66.46	66.89	65.72	65.84	65.84	1,132,900
Sep 20, 2019	66.18	67.36	65.77	66.82	66.82	3,025,800
Sep 19, 2019	66.80	67.20	65.33	65.96	65.96	2,262,000
Sep 18, 2019	65.79	66.71	65.32	66.31	66.31	3,203,600
Sep 17, 2019	65.55	66.24	64.44	65.88	65.88	2,794,500
Sep 16, 2019	66.99	67.49	65.34	65.83	65.83	2,790,300
Sep 13, 2019	64.60	65.73	63.98	65.45	65.45	2,028,900
Sep 12, 2019	63.51	64.29	62.80	64.10	64.10	1,306,500
Sep 11, 2019	63.81	64.75	63.20	63.71	63.71	1,299,000
Sep 10, 2019	62.45	64.66	62.35	63.92	63.92	1,869,000
Sep 09, 2019	61.47	62.58	61.47	62.45	62.45	1,170,400
Sep 06, 2019	61.64	62.08	60.81	61.99	61.99	1,278,000
Sep 05, 2019	61.13	63.10	61.00	61.87	61.87	1,967,800
Sep 04, 2019	59.93	61.41	59.08	60.40	60.40	2,252,800
Sep 03, 2019	59.81	59.90	58.16	59.02	59.02	1,865,000
Aug 30, 2019	59.90	60.47	59.55	59.71	59.71	1,441,300
Aug 29, 2019	59.10	60.67	58.51	59.98	59.98	1,657,200
Aug 28, 2019	58.20	59.01	57.90	58.91	58.91	1,017,400
Aug 27, 2019	58.71	59.50	58.07	58.23	58.23	1,158,300
Aug 26, 2019	59.00	59.48	58.24	58.62	58.62	1,643,900
Aug 23, 2019	59.89	60.21	58.57	58.69	58.69	2,116,400
Aug 22, 2019	61.20	61.41	60.17	60.48	60.48	1,403,700
Aug 21, 2019	61.02	61.84	61.02	61.32	61.32	1,145,300
Aug 20, 2019	61.12	61.12	60.37	60.47	60.47	1,281,600
Aug 19, 2019	60.60	61.40	60.37	61.25	61.25	1,499,600
Aug 16, 2019	59.64	60.25	59.16	59.98	59.98	1,849,800
Aug 15, 2019	59.78	59.85	58.67	59.04	59.04	1,996,100
Aug 14, 2019	60.00	60.21	58.76	59.53	59.53	2,007,600
Aug 13, 2019	61.08	62.10	60.30	60.78	60.78	2,322,700
Aug 12, 2019	61.75	61.92	59.10	61.25	61.25	1,949,600
Aug 09, 2019	63.00	63.25	61.45	62.34	62.34	2,218,600
Aug 08, 2019	61.13	63.39	61.13	62.81	62.81	3,140,500
Aug 07, 2019	60.59	61.39	59.88	61.00	61.00	2,407,600
Aug 06, 2019	60.75	61.47	60.07	61.46	61.46	2,342,600
Aug 05, 2019	61.57	62.60	59.82	60.33	60.33	3,874,900
Aug 02, 2019	63.75	64.30	62.31	63.49	63.49	1,517,400
Aug 01, 2019	64.66	65.44	63.41	63.75	63.75	3,059,200
Jul 31, 2019	65.54	65.63	64.48	65.15	65.15	2,033,400
Jul 30, 2019	64.62	65.47	64.62	65.22	65.22	2,070,600
Jul 29, 2019	65.60	66.37	64.69	65.28	65.28	1,851,300
Jul 26, 2019	67.26	67.57	66.42	66.50	66.50	842,000
Jul 25, 2019	68.16	68.16	66.53	66.69	66.69	1,519,800
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...