Advertisement
Advertisement
U.S. Markets close in 3 hrs 57 mins
Advertisement
Advertisement
Advertisement
Advertisement

Cheniere Energy, Inc. (LNG)

NYSE American - Nasdaq Real Time Price. Currency in USD
Add to watchlist
136.12-0.65 (-0.48%)
As of 12:03PM EDT. Market open.
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 17, 2022138.79139.09135.00136.12136.12556,133
May 16, 2022135.99139.78135.93136.77136.771,124,900
May 13, 2022134.09137.66133.65135.53135.531,101,200
May 12, 2022131.69133.07127.76132.01132.011,795,900
May 11, 2022131.76138.26131.25132.61132.611,713,900
May 10, 2022136.57138.09129.23131.10131.102,362,500
May 09, 2022145.46145.93133.57134.34134.342,910,400
May 06, 2022144.88148.06139.76147.27147.272,749,100
May 05, 2022148.50149.42140.75142.80142.803,241,500
May 04, 2022149.41150.00139.69146.30146.303,644,500
May 03, 2022136.29141.43136.10140.46140.462,464,700
May 02, 2022134.89137.58131.92136.05136.051,580,900
Apr 29, 2022142.00143.35135.33135.81135.811,930,400
Apr 28, 2022140.50142.53135.60141.43141.431,816,900
Apr 27, 2022137.12140.50135.01140.28140.282,272,900
Apr 26, 2022131.36137.70130.30135.49135.492,535,700
Apr 25, 2022131.54132.82127.50131.13131.132,383,000
Apr 22, 2022136.26141.44134.33135.70135.702,294,700
Apr 21, 2022138.12142.32136.23136.58136.581,584,000
Apr 20, 2022140.75141.04137.85137.99137.991,722,500
Apr 19, 2022140.32142.63138.06139.13139.132,405,500
Apr 18, 2022139.97140.55136.30139.25139.252,413,500
Apr 14, 2022136.34141.75135.67139.53139.533,416,400
Apr 13, 2022138.55139.04134.13136.45136.452,285,200
Apr 12, 2022138.52141.00137.39137.96137.961,926,500
Apr 11, 2022141.94142.74138.75139.22139.221,449,500
Apr 08, 2022143.63144.96141.50144.18144.181,940,900
Apr 07, 2022143.30144.63140.56143.54143.542,110,600
Apr 06, 2022141.99143.42140.62141.06141.061,491,400
Apr 05, 2022143.77143.99139.72140.76140.761,933,100
Apr 04, 2022143.83144.72141.13141.44141.441,550,100
Apr 01, 2022139.34143.85138.70142.09142.092,104,500
Mar 31, 2022142.24142.31138.19138.65138.652,228,800
Mar 30, 2022139.86141.77139.56141.28141.281,918,600
Mar 29, 2022134.61138.62132.16138.59138.592,760,900
Mar 28, 2022145.60145.70139.59140.15140.152,750,700
Mar 25, 2022145.00149.42143.28149.30149.304,218,400
Mar 24, 2022142.84144.77140.21141.57141.572,690,200
Mar 23, 2022136.50140.70135.88139.97139.972,733,800
Mar 22, 2022135.45136.21132.18134.29134.291,676,300
Mar 21, 2022135.18136.05131.66135.80135.802,102,600
Mar 18, 2022127.86132.49126.80131.86131.864,624,600
Mar 17, 2022129.57131.62127.70128.29128.291,707,400
Mar 16, 2022125.84127.38124.00125.88125.881,599,800
Mar 15, 2022125.00127.02122.91126.56126.562,079,600
Mar 14, 2022126.06130.94124.78128.49128.492,764,500
Mar 11, 2022131.68133.88129.43129.46129.461,768,000
Mar 10, 2022133.00134.79132.03132.58132.581,809,400
Mar 09, 2022130.00137.44128.25134.02134.022,626,900
Mar 08, 2022140.50140.74132.02134.22134.223,916,300
Mar 07, 2022142.00143.40134.82139.01139.014,198,800
Mar 04, 2022134.93139.93134.60139.63139.633,455,000
Mar 03, 2022133.00135.58132.63133.61133.613,167,400
Mar 02, 2022131.10133.56130.27133.46133.463,032,600
Mar 01, 2022135.45135.65129.06129.22129.223,581,600
Feb 28, 2022134.57135.36132.02132.90132.905,815,100
Feb 25, 2022129.00129.69126.07129.25129.253,511,000
Feb 24, 2022136.06139.50121.83128.00128.007,843,200
Feb 23, 2022116.05120.04115.89118.92118.922,902,900
Feb 22, 2022121.31121.35114.21115.72115.722,487,100
Feb 18, 2022115.65116.37114.13116.02116.021,634,800
Feb 17, 2022116.41117.75114.26115.88115.882,026,200
Feb 16, 2022114.73117.16114.45114.89114.891,346,300
Feb 15, 2022114.01116.62112.09113.99113.992,120,500
Feb 14, 2022119.47120.38115.29116.89116.891,826,000
Feb 11, 2022116.13121.31116.13120.24120.242,255,900
Feb 10, 2022116.08118.64115.16115.84115.841,059,800
Feb 09, 2022114.44117.95114.44115.95115.95897,900
Feb 08, 2022116.52118.24113.90114.78114.78990,100
Feb 07, 2022113.56118.27113.50116.50116.501,654,400
Feb 04, 2022115.31116.96113.20114.05114.051,378,400
Feb 04, 20220.33 Dividend
Feb 03, 2022115.88116.75113.55114.89114.561,189,000
Feb 02, 2022114.88117.91113.75117.14116.801,890,200
Feb 01, 2022112.00115.74110.65115.05114.721,885,300
Jan 31, 2022114.38114.38110.72111.90111.581,653,900
Jan 28, 2022110.70113.07110.09112.86112.541,990,600
Jan 27, 2022111.61113.69109.01110.16109.842,362,300
Jan 26, 2022113.86113.86108.56110.26109.942,007,400
Jan 25, 2022104.94110.51104.81109.88109.562,240,600
Jan 24, 2022103.00105.47100.13105.13104.831,989,100
Jan 21, 2022104.88106.56103.03104.55104.251,759,400
Jan 20, 2022108.05109.23106.05106.29105.981,462,700
Jan 19, 2022112.87113.05108.00108.33108.021,847,200
Jan 18, 2022114.74115.53111.62112.32112.001,530,800
Jan 14, 2022111.76115.52111.42113.00112.681,749,300
Jan 13, 2022115.63115.73112.51112.71112.391,565,200
Jan 12, 2022111.53114.74111.17114.30113.971,995,300
Jan 11, 2022108.20111.30107.75111.17110.851,408,100
Jan 10, 2022109.45109.72106.57107.95107.641,518,000
Jan 07, 2022109.90110.23107.85108.52108.211,320,800
Jan 06, 2022106.03109.81105.62109.56109.251,886,200
Jan 05, 2022105.50108.61105.00105.25104.952,115,100
Jan 04, 2022103.60105.57103.47104.74104.441,844,800
Jan 03, 2022101.93103.02100.39102.49102.201,852,700
Dec 31, 2021101.45102.08100.77101.42101.13634,000
Dec 30, 2021103.25103.68101.15101.32101.03941,200
Dec 29, 2021103.64104.00101.73103.45103.15795,800
Dec 28, 2021103.87104.62103.17103.80103.50723,800
Dec 27, 2021104.73104.80102.02103.43103.131,096,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement