Canada markets closed

Cheniere Energy, Inc. (LNG)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
160.16+2.22 (+1.41%)
At close: 04:00PM EDT
160.75 +0.59 (+0.37%)
After hours: 07:35PM EDT
Time Period:
May 19, 2023 - May 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 17, 2024158.50160.62158.06160.16160.161,509,700
May 16, 2024156.69159.17156.49157.94157.941,264,400
May 15, 2024157.27157.62155.92156.12156.121,646,000
May 14, 2024155.50157.42155.50157.42157.421,701,000
May 13, 2024157.07157.86154.62154.74154.741,852,200
May 10, 2024158.00158.50155.49157.07157.071,805,900
May 09, 2024157.13158.78157.00157.78157.781,420,600
May 09, 20240.435 Dividend
May 08, 2024155.55157.85155.54157.13156.701,240,400
May 07, 2024157.12159.00155.65156.31155.881,863,500
May 06, 2024158.65159.44156.06156.82156.392,686,900
May 03, 2024162.00163.63155.31157.54157.103,959,100
May 02, 2024158.38161.29157.63160.63160.193,159,300
May 01, 2024157.82159.29156.34157.03156.602,388,600
Apr 30, 2024161.67161.80157.71157.82157.382,885,800
Apr 29, 2024159.49162.00159.27161.70161.251,872,300
Apr 26, 2024158.75159.88157.98159.14158.701,286,900
Apr 25, 2024157.14160.01157.14159.36158.921,466,100
Apr 24, 2024158.00158.37155.78157.42156.982,128,700
Apr 23, 2024160.30161.22158.62158.90158.461,788,000
Apr 22, 2024161.42162.00159.10160.46160.021,624,200
Apr 19, 2024160.44163.00160.07161.97161.521,994,600
Apr 18, 2024156.94160.94156.94160.43159.992,172,300
Apr 17, 2024155.04157.67154.32156.81156.381,692,500
Apr 16, 2024153.33154.70152.88154.27153.841,803,700
Apr 15, 2024158.00158.06153.79154.43154.001,578,500
Apr 12, 2024159.51161.15156.06156.79156.361,875,400
Apr 11, 2024158.69159.29156.98158.85158.411,111,800
Apr 10, 2024155.83158.63155.51158.06157.621,374,300
Apr 09, 2024156.61157.44155.59157.04156.611,149,800
Apr 08, 2024156.64157.49155.92156.48156.051,353,900
Apr 05, 2024155.26156.98154.68156.76156.331,505,600
Apr 04, 2024158.90159.88154.46155.03154.602,198,600
Apr 03, 2024159.54160.82157.94158.29157.851,291,700
Apr 02, 2024159.65160.00157.75158.60158.161,976,900
Apr 01, 2024161.28161.72159.16159.33158.891,765,700
Mar 28, 2024161.75162.15159.84161.28160.831,903,000
Mar 27, 2024159.73161.25159.25161.14160.691,155,900
Mar 26, 2024160.40160.62159.32159.74159.301,608,200
Mar 25, 2024160.23160.96159.67160.07159.631,321,300
Mar 22, 2024159.75160.37159.40159.72159.281,491,300
Mar 21, 2024162.56162.75159.61159.68159.241,692,400
Mar 20, 2024160.86163.53160.11162.75162.301,649,300
Mar 19, 2024161.13162.25159.99161.58161.131,837,800
Mar 18, 2024160.96162.07160.18160.67160.231,887,300
Mar 15, 2024157.77161.74157.77161.29160.843,822,000
Mar 14, 2024157.16158.14156.30157.99157.551,896,300
Mar 13, 2024157.01158.14156.41156.83156.401,460,300
Mar 12, 2024156.46158.52155.85156.41155.981,923,000
Mar 11, 2024155.03156.66154.51156.43156.001,663,700
Mar 08, 2024154.62156.65154.21154.95154.521,665,200
Mar 07, 2024153.75155.09153.58154.21153.781,447,300
Mar 06, 2024155.65156.19153.60153.70153.272,535,900
Mar 05, 2024152.40155.12152.31153.51153.092,331,700
Mar 04, 2024156.41156.50152.82153.27152.853,221,000
Mar 01, 2024155.23157.55154.51156.18155.752,704,200
Feb 29, 2024153.53156.84153.34155.20154.773,705,500
Feb 28, 2024153.70155.04152.66152.89152.472,409,700
Feb 27, 2024155.99156.76152.94153.18152.762,962,300
Feb 26, 2024157.73158.25154.65154.99154.562,695,600
Feb 23, 2024158.38160.33157.49157.73157.294,181,700
Feb 22, 2024161.24163.00157.34157.68157.244,450,900
Feb 21, 2024161.65164.94161.12164.54164.082,464,100
Feb 20, 2024160.48161.31159.37161.10160.652,509,800
Feb 16, 2024158.92161.66158.26160.37159.931,730,700
Feb 15, 2024155.59159.49155.58158.96158.521,862,900
Feb 14, 2024157.58157.94155.07155.59155.162,061,600
Feb 13, 2024158.89159.08156.67157.48157.041,969,200
Feb 12, 2024158.07159.72157.98158.89158.452,506,700
Feb 09, 2024158.00159.99157.82157.99157.552,239,700
Feb 08, 2024159.35160.12158.63159.02158.581,940,300
Feb 07, 2024160.22161.06159.02160.08159.641,699,000
Feb 06, 2024160.42161.25159.47160.26159.821,371,400
Feb 05, 2024160.51161.25158.69159.85159.411,571,500
Feb 05, 20240.435 Dividend
Feb 02, 2024161.38162.84160.09161.81160.931,834,100
Feb 01, 2024163.04166.40162.36163.00162.112,070,200
Jan 31, 2024166.71166.84163.56163.99163.101,476,000
Jan 30, 2024165.71167.15165.28166.55165.641,339,800
Jan 29, 2024165.92167.18165.38166.61165.701,416,400
Jan 26, 2024165.32168.46164.61167.72166.812,102,300
Jan 25, 2024165.70166.69163.76164.24163.351,651,500
Jan 24, 2024163.89165.98163.41165.33164.432,113,900
Jan 23, 2024162.35164.85162.26162.47161.581,461,300
Jan 22, 2024160.99163.86160.11162.30161.421,718,000
Jan 19, 2024163.14163.59160.50161.05160.171,615,200
Jan 18, 2024162.92163.66161.70162.40161.521,413,000
Jan 17, 2024163.50164.34161.76162.53161.641,258,900
Jan 16, 2024164.74165.63163.61163.83162.941,121,100
Jan 12, 2024166.40167.07164.43165.06164.161,126,500
Jan 11, 2024168.00169.46164.56164.66163.761,271,600
Jan 10, 2024167.84168.69165.08167.14166.231,599,900
Jan 09, 2024167.61167.61164.46167.34166.432,059,900
Jan 08, 2024166.14167.06164.82166.95166.041,353,400
Jan 05, 2024169.43169.85165.83167.57166.661,778,100
Jan 04, 2024169.69173.23168.58168.86167.941,323,000
Jan 03, 2024168.10171.18167.06169.36168.441,555,900
Jan 02, 2024170.70171.45168.89169.41168.491,311,700
Dec 29, 2023171.08172.15170.31170.71169.78864,600
Dec 28, 2023171.49172.42170.60171.02170.09714,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...