Canada markets closed

Cheniere Energy, Inc. (LNG)

NYSE American - NYSE American Delayed Price. Currency in USD
Add to watchlist
84.93-1.92 (-2.21%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
Jun. 08, 202188.4590.0087.7789.4889.481,494,400
Jun. 07, 202187.3588.9087.1988.8288.821,110,300
Jun. 04, 202187.9588.1586.8787.3587.35659,200
Jun. 03, 202186.7987.5185.8387.2287.22892,300
Jun. 02, 202185.5087.0885.0086.8386.83916,800
Jun. 01, 202185.2486.0084.8185.3285.321,300,300
May 28, 202185.0485.2684.3884.9084.90848,600
May 27, 202185.1785.5183.5084.1884.183,233,900
May 26, 202184.9785.2884.0984.5084.501,196,300
May 25, 202184.4685.3484.0084.6184.611,320,400
May 24, 202184.1084.9583.4184.6984.691,184,200
May 21, 202184.6884.7183.3883.4883.48786,100
May 20, 202183.5984.0783.0583.9883.981,126,600
May 19, 202182.3083.6082.0083.5983.591,033,900
May 18, 202184.7184.9883.4883.7083.70949,800
May 17, 202183.8084.7983.1584.1084.101,010,000
May 14, 202182.4284.0082.4283.8383.831,339,600
May 13, 202181.8083.5981.3182.3582.351,192,400
May 12, 202181.8482.8481.2181.9081.901,734,100
May 11, 202181.4082.2380.0582.1382.131,088,500
May 10, 202183.0083.3581.4081.6881.681,422,300
May 07, 202180.5482.6680.0682.6582.651,162,400
May 06, 202181.3381.3879.5280.4280.421,079,400
May 05, 202180.0081.2179.9081.0081.001,309,900
May 04, 202179.4480.7678.2079.5579.552,075,600
May 03, 202178.2079.0578.0378.8078.80956,200
Apr. 30, 202176.2678.1976.2677.5277.52972,300
Apr. 29, 202177.1777.7376.6177.0077.00749,200
Apr. 28, 202174.5177.1174.5176.3276.32984,400
Apr. 27, 202175.0075.8974.2174.5174.51669,200
Apr. 26, 202174.3375.1674.0174.6074.60495,000
Apr. 23, 202172.5774.2571.9074.1974.191,291,800
Apr. 22, 202173.4273.8272.7072.7272.721,140,000
Apr. 21, 202173.1574.0072.9973.5473.54559,400
Apr. 20, 202174.4374.7372.8873.2273.22902,100
Apr. 19, 202174.3475.3874.0074.6574.65691,100
Apr. 16, 202174.8875.0373.9773.9773.97634,300
Apr. 15, 202174.8974.8973.2874.5874.58672,300
Apr. 14, 202173.2174.7472.9173.7573.75707,200
Apr. 13, 202172.2673.6671.9472.5072.50865,900
Apr. 12, 202173.9673.9672.0272.2072.20862,000
Apr. 09, 202173.2073.7471.7473.1273.121,761,600
Apr. 08, 202173.1673.3371.9172.9572.951,201,600
Apr. 07, 202170.8774.2770.5173.6673.661,280,900
Apr. 06, 202171.2672.5570.5170.7370.73922,300
Apr. 05, 202172.0472.0571.0571.2671.26649,000
Apr. 01, 202171.5772.2070.5971.8071.801,334,900
Mar. 31, 202171.5572.2771.1972.0172.011,418,700
Mar. 30, 202172.9372.9371.7172.2072.20923,300
Mar. 29, 202174.1074.3472.2273.3073.301,044,800
Mar. 26, 202172.3974.0872.0174.0574.05913,800
Mar. 25, 202171.0472.5569.5672.4772.471,272,500
Mar. 24, 202171.7372.2070.5971.9571.951,280,700
Mar. 23, 202171.2972.6869.9270.8970.891,615,300
Mar. 22, 202171.0772.8870.8072.6572.651,386,100
Mar. 19, 202171.4872.7470.7171.2671.263,253,800
Mar. 18, 202173.7073.9871.1671.4871.481,662,200
Mar. 17, 202175.3475.5273.7574.1274.121,230,300
Mar. 16, 202175.5777.1174.7574.9574.951,504,600
Mar. 15, 202174.4676.3174.3576.1376.13988,300
Mar. 12, 202173.7475.2973.1475.1475.141,115,700
Mar. 11, 202174.0075.1573.2874.0774.071,536,600
Mar. 10, 202172.5974.0072.0174.0074.001,468,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...