Canada markets close in 3 hours 15 minutes

Cheniere Energy, Inc. (LNG)

NYSE American - Nasdaq Real Time Price. Currency in USD
Add to watchlist
104.23-1.63 (-1.54%)
As of 12:45PM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct. 28, 2021105.54106.52103.83104.23104.23499,444
Oct. 27, 2021106.80107.70105.15105.86105.861,801,500
Oct. 26, 2021108.00108.87106.67107.18107.181,096,700
Oct. 25, 2021108.32109.19106.37108.00108.001,961,500
Oct. 22, 2021106.00107.46104.27105.27105.271,123,000
Oct. 21, 2021104.49106.24103.63105.90105.901,924,000
Oct. 20, 2021107.50108.04103.96104.15104.153,668,800
Oct. 19, 2021111.47111.75108.02108.29108.292,491,600
Oct. 18, 2021112.08113.40110.77111.51111.512,050,000
Oct. 15, 2021107.00111.13106.78110.49110.492,483,900
Oct. 14, 2021106.40106.69105.30105.97105.972,007,300
Oct. 13, 2021102.52105.26101.50105.01105.011,278,600
Oct. 12, 2021102.00103.95101.71102.52102.521,242,600
Oct. 11, 2021100.77102.56100.40101.63101.631,120,400
Oct. 08, 2021100.78101.7099.6499.6799.671,364,900
Oct. 07, 202198.58100.8898.53100.06100.061,732,200
Oct. 06, 202199.2599.6697.0098.8098.801,620,200
Oct. 05, 2021103.91104.0299.24100.44100.442,279,300
Oct. 04, 2021101.01104.5399.81102.30102.303,187,200
Oct. 01, 202198.5098.9196.2798.8398.831,780,000
Sep. 30, 202197.90100.0197.3397.6797.673,113,800
Sep. 29, 202197.7598.5596.3597.5997.591,932,100
Sep. 28, 202196.9798.2296.1796.9396.932,221,800
Sep. 27, 202197.1698.1895.9096.0196.012,762,200
Sep. 24, 202193.7195.0092.8694.6794.671,916,600
Sep. 23, 202190.8594.2390.0693.7993.792,169,100
Sep. 22, 202189.0990.2989.0089.9289.921,607,100
Sep. 21, 202186.0088.0785.6187.7487.741,693,800
Sep. 20, 202184.5386.9084.1985.2785.271,529,600
Sep. 17, 202190.6190.8586.7286.9386.933,238,600
Sep. 16, 202191.1792.0090.6190.7090.701,653,500
Sep. 15, 202189.5192.2689.5192.0992.091,893,100
Sep. 14, 202191.8892.0088.2888.5488.541,018,000
Sep. 13, 202189.1691.4089.0190.8390.831,368,100
Sep. 10, 202188.6988.7187.5088.0588.051,281,900
Sep. 09, 202190.0090.1687.1987.5687.561,710,000
Sep. 08, 202191.1092.1289.1689.9889.982,054,500
Sep. 07, 202187.0090.4787.0089.8489.841,577,100
Sep. 03, 202189.7590.4989.3989.9289.92747,300
Sep. 02, 202188.9991.2588.8589.7589.75992,400
Sep. 01, 202187.5188.4886.0388.2988.29988,300
Aug. 31, 202188.3689.1487.2387.4687.461,238,000
Aug. 30, 202190.0090.1188.9188.9588.95801,000
Aug. 27, 202188.5089.8088.1589.7089.70963,600
Aug. 26, 202188.3388.9187.8287.9287.921,312,100
Aug. 25, 202186.9188.8686.5088.5388.53791,100
Aug. 24, 202186.4187.4086.0386.9186.911,118,600
Aug. 23, 202185.3486.0185.0285.8085.801,067,000
Aug. 20, 202182.8783.7582.6883.4983.49864,500
Aug. 19, 202184.2084.9282.1583.0483.041,516,400
Aug. 18, 202185.9786.9585.5485.8885.881,280,400
Aug. 17, 202184.3586.1184.2586.0786.071,147,900
Aug. 16, 202186.3286.9884.5485.0085.001,439,900
Aug. 13, 202188.5888.8687.0087.1387.13550,600
Aug. 12, 202186.4588.2286.0588.1388.13962,000
Aug. 11, 202187.8188.3186.3686.5186.511,471,500
Aug. 10, 202184.5387.6784.2087.6787.671,651,500
Aug. 09, 202183.5084.8283.0783.8883.881,182,100
Aug. 06, 202185.9286.4584.0684.6484.641,081,700
Aug. 05, 202185.0586.6783.5285.9185.911,021,000
Aug. 04, 202185.0086.4684.6985.4585.45986,700
Aug. 03, 202184.5286.4783.8486.1686.16654,900
Aug. 02, 202184.8585.7384.0984.9084.901,113,200
Jul. 30, 202186.3087.1284.9184.9384.931,118,400
Jul. 29, 202185.7587.1685.2286.8586.85949,500
Jul. 28, 202184.6585.5883.1285.1785.171,011,000
Jul. 27, 202185.3285.4483.9984.6384.63753,200
Jul. 26, 202184.1485.4683.8985.3485.34821,800
Jul. 23, 202183.9784.4482.9383.8983.89756,100
Jul. 22, 202185.4685.4983.8584.3884.38853,900
Jul. 21, 202184.4285.1683.8184.3684.36886,700
Jul. 20, 202181.2683.9080.7883.6083.601,530,500
Jul. 19, 202181.9582.5080.0680.8380.831,084,300
Jul. 16, 202183.2283.6482.7583.5683.56797,700
Jul. 15, 202183.0083.9782.6383.0783.07872,800
Jul. 14, 202184.5585.6083.0983.4383.431,575,100
Jul. 13, 202186.5386.7883.7483.8883.881,359,800
Jul. 12, 202187.3387.7586.1286.7086.701,310,800
Jul. 09, 202188.1888.1987.0988.0188.01812,400
Jul. 08, 202186.3388.4885.6687.3887.38821,200
Jul. 07, 202188.0288.8286.5087.5887.581,211,600
Jul. 06, 202188.4588.4586.9987.9587.95982,200
Jul. 02, 202186.8587.9686.3987.6787.67809,700
Jul. 01, 202187.4887.6386.3987.0187.01959,300
Jun. 30, 202186.7487.3786.1086.7486.741,116,600
Jun. 29, 202186.8387.4186.1386.2386.23857,500
Jun. 28, 202187.2987.2985.2186.4686.46835,800
Jun. 25, 202187.9387.9487.0087.4487.441,615,500
Jun. 24, 202188.0888.2087.0287.5087.50820,500
Jun. 23, 202187.4088.2587.0987.5287.521,064,500
Jun. 22, 202185.6286.8484.9786.8386.831,890,800
Jun. 21, 202183.5185.9983.3085.2485.241,412,000
Jun. 18, 202185.9586.1082.7983.2583.252,333,100
Jun. 17, 202188.3988.6084.8686.4086.401,719,100
Jun. 16, 202187.7788.6586.9288.6188.611,209,600
Jun. 15, 202188.8689.1887.8188.4788.471,474,100
Jun. 14, 202189.0089.8688.6588.8288.821,358,100
Jun. 11, 202188.0589.0188.0088.6488.641,145,200
Jun. 10, 202188.4788.7687.6588.0088.001,625,600
Jun. 09, 202188.2589.9888.1488.2288.221,604,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...