Mail

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
Jan 16, 2019	64.54	65.15	63.90	64.02	64.02	714,471
Jan 15, 2019	64.68	66.00	64.15	64.89	64.89	1,300,000
Jan 14, 2019	63.71	64.76	63.05	64.50	64.50	1,826,900
Jan 11, 2019	64.90	65.41	64.20	64.50	64.50	1,473,200
Jan 10, 2019	64.85	65.71	63.62	65.71	65.71	1,527,300
Jan 09, 2019	65.00	66.59	64.75	65.07	65.07	2,322,300
Jan 08, 2019	62.88	65.51	62.88	64.37	64.37	2,886,300
Jan 07, 2019	61.99	63.75	61.20	62.54	62.54	1,946,700
Jan 04, 2019	61.17	62.21	60.52	61.75	61.75	2,030,600
Jan 03, 2019	60.98	61.20	58.41	60.27	60.27	1,628,300
Jan 02, 2019	57.70	61.05	57.36	60.20	60.20	1,817,500
Dec 31, 2018	58.73	59.54	58.21	59.19	59.19	2,296,100
Dec 28, 2018	58.67	58.90	56.43	57.82	57.82	2,270,500
Dec 27, 2018	58.22	58.84	56.03	58.57	58.57	2,448,400
Dec 26, 2018	55.47	59.07	55.18	58.94	58.94	2,243,500
Dec 24, 2018	56.45	57.20	55.09	55.30	55.30	1,422,800
Dec 21, 2018	59.01	59.10	56.59	57.11	57.11	3,791,800
Dec 20, 2018	58.75	59.86	57.83	58.92	58.92	3,083,900
Dec 19, 2018	59.72	61.35	58.50	59.43	59.43	2,786,400
Dec 18, 2018	59.23	60.23	57.94	58.43	58.43	2,239,100
Dec 17, 2018	59.80	60.72	58.13	58.79	58.79	2,498,000
Dec 14, 2018	61.64	62.55	60.54	60.61	60.61	1,851,400
Dec 13, 2018	62.34	62.60	61.56	62.00	62.00	1,501,300
Dec 12, 2018	62.25	63.73	61.77	61.90	61.90	2,201,300
Dec 11, 2018	60.87	62.02	60.52	61.43	61.43	1,715,000
Dec 10, 2018	59.53	60.95	57.83	60.64	60.64	1,416,300
Dec 07, 2018	61.45	62.00	60.10	60.28	60.28	2,014,400
Dec 06, 2018	59.27	60.21	57.32	60.09	60.09	3,091,200
Dec 04, 2018	63.23	63.89	60.45	60.58	60.58	2,426,000
Dec 03, 2018	64.67	66.23	62.89	63.20	63.20	3,060,200
Nov 30, 2018	61.00	61.75	60.73	61.12	61.12	2,149,300
Nov 29, 2018	61.25	62.31	61.25	61.65	61.65	2,319,500
Nov 28, 2018	61.26	62.26	60.70	61.45	61.45	1,454,200
Nov 27, 2018	60.67	62.15	60.12	60.96	60.96	2,015,100
Nov 26, 2018	59.39	61.04	59.39	60.76	60.76	3,451,500
Nov 23, 2018	58.45	59.12	57.82	58.69	58.69	876,100
Nov 21, 2018	58.75	60.78	58.65	59.80	59.80	2,169,600
Nov 20, 2018	58.50	59.30	57.04	58.16	58.16	2,827,600
Nov 19, 2018	61.24	62.41	59.52	59.71	59.71	2,129,900
Nov 16, 2018	61.00	62.35	60.54	62.04	62.04	2,620,600
Nov 15, 2018	59.00	60.86	57.86	60.76	60.76	2,980,600
Nov 14, 2018	60.46	61.48	58.00	58.66	58.66	3,160,900
Nov 13, 2018	61.96	61.96	59.60	59.60	59.60	2,209,600
Nov 12, 2018	62.07	62.94	61.45	61.69	61.69	1,626,600
Nov 09, 2018	62.41	63.35	61.25	62.35	62.35	2,688,000
Nov 08, 2018	62.55	66.04	62.51	63.39	63.39	4,634,600
Nov 07, 2018	61.41	62.30	60.94	61.70	61.70	2,154,400
Nov 06, 2018	61.14	61.50	59.92	60.17	60.17	1,451,000
Nov 05, 2018	61.00	61.13	60.00	60.92	60.92	1,638,400
Nov 02, 2018	62.96	63.11	59.74	60.27	60.27	2,033,200
Nov 01, 2018	60.80	62.69	60.59	62.44	62.44	4,137,900
Oct 31, 2018	59.62	60.96	59.00	60.41	60.41	2,978,500
Oct 30, 2018	56.74	58.56	56.06	58.52	58.52	2,597,100
Oct 29, 2018	59.71	60.43	56.48	56.81	56.81	3,995,200
Oct 26, 2018	58.80	60.08	57.46	59.39	59.39	2,196,600
Oct 25, 2018	58.75	60.93	58.75	60.03	60.03	3,481,400
Oct 24, 2018	61.01	61.55	58.21	58.29	58.29	3,016,300
Oct 23, 2018	62.00	62.74	59.91	61.15	61.15	4,010,400
Oct 22, 2018	64.58	64.58	63.38	63.44	63.44	1,494,700
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
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...