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
Aug 19, 2019	60.60	61.40	60.37	61.25	61.25	1,334,971
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
Jul 24, 2019	66.20	67.68	66.06	67.51	67.51	1,410,000
Jul 23, 2019	67.54	67.54	65.54	66.28	66.28	2,173,000
Jul 22, 2019	67.10	68.02	66.10	67.29	67.29	1,390,900
Jul 19, 2019	67.54	67.66	66.48	67.01	67.01	1,238,800
Jul 18, 2019	66.05	67.23	65.68	67.22	67.22	1,500,200
Jul 17, 2019	67.50	67.84	66.10	66.14	66.14	1,654,900
Jul 16, 2019	68.32	68.52	67.73	67.74	67.74	1,017,000
Jul 15, 2019	69.36	69.36	68.03	68.48	68.48	1,257,000
Jul 12, 2019	69.06	69.71	69.06	69.50	69.50	986,100
Jul 11, 2019	68.89	69.37	68.40	69.06	69.06	1,225,100
Jul 10, 2019	69.00	69.65	68.29	68.67	68.67	1,320,800
Jul 09, 2019	68.77	68.88	67.89	68.50	68.50	1,687,000
Jul 08, 2019	68.36	69.16	68.34	68.78	68.78	1,335,400
Jul 05, 2019	68.80	69.00	68.09	68.77	68.77	1,242,300
Jul 03, 2019	69.03	69.66	68.94	69.08	69.08	1,090,000
Jul 02, 2019	70.11	70.45	68.99	69.48	69.48	2,045,400
Jul 01, 2019	69.50	70.49	69.33	70.12	70.12	4,018,300
Jun 28, 2019	68.22	68.62	67.33	68.45	68.45	2,689,400
Jun 27, 2019	68.68	69.08	67.99	68.22	68.22	1,929,400
Jun 26, 2019	68.37	68.85	68.11	68.64	68.64	2,288,300
Jun 25, 2019	68.00	68.67	67.57	67.70	67.70	2,485,700
Jun 24, 2019	68.96	68.96	67.78	68.30	68.30	1,361,600
Jun 21, 2019	68.30	68.91	67.91	68.91	68.91	2,419,700
Jun 20, 2019	67.77	68.70	67.52	68.21	68.21	1,801,100
Jun 19, 2019	66.25	67.17	65.98	66.92	66.92	1,134,300
Jun 18, 2019	66.40	67.25	65.21	66.41	66.41	1,435,600
Jun 17, 2019	65.14	66.28	64.82	65.71	65.71	978,900
Jun 14, 2019	65.73	65.96	64.96	65.41	65.41	1,529,300
Jun 13, 2019	65.70	65.96	65.27	65.73	65.73	1,267,300
Jun 12, 2019	65.95	66.01	64.65	64.97	64.97	2,110,000
Jun 11, 2019	66.70	66.96	65.46	66.15	66.15	1,078,100
Jun 10, 2019	68.13	68.13	66.36	66.40	66.40	1,467,400
Jun 07, 2019	67.69	68.00	67.17	67.60	67.60	1,533,400
Jun 06, 2019	65.54	67.51	65.29	67.24	67.24	2,094,100
Jun 05, 2019	66.54	66.54	65.36	65.75	65.75	1,568,700
Jun 04, 2019	65.85	66.32	65.05	66.14	66.14	1,613,200
Jun 03, 2019	63.30	65.73	63.30	64.74	64.74	2,691,500
May 31, 2019	61.30	63.84	61.08	63.18	63.18	1,842,600
May 30, 2019	63.92	64.49	62.95	63.01	63.01	1,343,600
May 29, 2019	62.37	64.00	62.00	63.95	63.95	2,252,300
May 28, 2019	64.54	64.89	62.10	62.58	62.58	5,598,200
May 24, 2019	65.47	65.93	64.40	64.56	64.56	1,687,700
May 23, 2019	65.85	66.00	63.65	64.89	64.89	2,214,600
May 22, 2019	66.40	66.90	65.35	66.56	66.56	1,440,100
May 21, 2019	66.95	67.79	66.62	67.14	67.14	1,802,300
May 20, 2019	66.61	67.33	66.11	66.40	66.40	1,436,900
May 17, 2019	67.60	68.33	67.11	67.21	67.21	1,721,000
May 16, 2019	67.07	68.23	66.89	67.81	67.81	1,668,800
May 15, 2019	66.98	68.05	66.29	67.02	67.02	1,485,800
May 14, 2019	65.90	67.58	65.77	67.11	67.11	2,366,800
May 13, 2019	65.03	66.37	64.84	65.64	65.64	2,736,000
May 10, 2019	64.63	68.20	64.51	67.87	67.87	4,207,400
May 09, 2019	62.90	65.17	60.01	64.97	64.97	3,685,200
May 08, 2019	65.00	65.13	63.81	63.84	63.84	2,272,100
May 07, 2019	64.10	65.50	63.58	65.24	65.24	2,769,500
May 06, 2019	63.00	64.64	62.84	64.32	64.32	1,207,800
May 03, 2019	64.40	64.76	64.01	64.47	64.47	1,449,800
May 02, 2019	64.03	64.85	63.34	64.25	64.25	1,646,200
May 01, 2019	64.43	65.20	64.24	64.45	64.45	1,424,100
Apr 30, 2019	65.01	65.14	64.20	64.35	64.35	1,337,800
Apr 29, 2019	65.16	65.36	64.69	64.99	64.99	1,425,600
Apr 26, 2019	64.59	65.44	63.92	65.41	65.41	1,363,300
Apr 25, 2019	65.75	65.78	64.81	64.92	64.92	1,079,600
Apr 24, 2019	66.83	67.37	65.57	65.62	65.62	899,200
Apr 23, 2019	66.84	67.48	66.65	67.04	67.04	1,411,400
Apr 22, 2019	65.15	66.64	65.00	66.52	66.52	1,860,600
Apr 18, 2019	65.68	66.08	64.82	65.00	65.00	1,244,400
Apr 17, 2019	65.95	66.01	64.82	65.73	65.73	2,389,500
Apr 16, 2019	66.28	66.74	65.31	65.67	65.67	1,369,700
Apr 15, 2019	67.01	67.34	65.83	66.46	66.46	1,455,200
Apr 12, 2019	68.25	68.52	67.26	67.51	67.51	1,609,400
Apr 11, 2019	67.35	67.47	66.69	67.11	67.11	1,100,900
Apr 10, 2019	67.02	67.38	66.53	67.05	67.05	1,447,600
Apr 09, 2019	67.98	67.98	67.00	67.18	67.18	1,499,400
Apr 08, 2019	67.81	68.04	67.13	68.00	68.00	1,245,000
Apr 05, 2019	67.60	68.19	67.43	67.57	67.57	1,233,200
Apr 04, 2019	67.00	67.71	66.58	67.53	67.53	1,330,900
Apr 03, 2019	67.53	67.94	66.40	66.91	66.91	1,236,100
Apr 02, 2019	67.65	68.23	66.97	67.53	67.53	1,244,500
Apr 01, 2019	68.99	69.48	67.90	67.96	67.96	1,815,400
Mar 29, 2019	67.30	68.86	66.63	68.36	68.36	3,518,600
Mar 28, 2019	67.19	67.33	65.41	66.25	66.25	1,786,600
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...