Skip to main content

Cheniere Energy (NY: LNG )

160.56 -0.58 (-0.36%)
Streaming Delayed Price Updated: 10:30 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 134.57 135.36 132.02 132.90 5,813,778 +3.65(+2.82%)
Feb 25, 2022 129.00 129.69 126.07 129.25 3,511,014 +1.25(+0.98%)
Feb 24, 2022 136.06 139.50 121.83 128.00 7,838,502 +9.08(+7.64%)
Feb 23, 2022 116.05 120.04 115.89 118.92 2,901,093 +3.20(+2.77%)
Feb 22, 2022 121.31 121.35 114.21 115.72 2,485,789 -0.30(-0.26%)
Feb 18, 2022 116.02 0 +0.14(+0.12%)
Feb 17, 2022 116.41 117.75 114.26 115.88 2,026,173 +0.99(+0.86%)
Feb 16, 2022 114.73 117.16 114.45 114.89 1,345,073 +0.90(+0.79%)
Feb 15, 2022 114.01 116.62 112.09 113.99 2,120,501 -2.90(-2.48%)
Feb 14, 2022 119.47 120.38 115.29 116.89 1,824,950 -3.35(-2.79%)
Feb 11, 2022 116.13 121.31 116.13 120.24 2,255,887 +4.40(+3.80%)
Feb 10, 2022 116.08 118.64 115.16 115.84 1,058,870 -0.11(-0.09%)
Feb 09, 2022 114.44 117.95 114.44 115.95 897,894 +1.17(+1.02%)
Feb 08, 2022 116.52 118.24 113.90 114.78 990,078 -1.72(-1.48%)
Feb 07, 2022 113.56 118.27 113.56 116.50 1,654,348 +2.45(+2.15%)
Feb 04, 2022 115.31 116.96 113.20 114.05 1,378,405 -0.84(-0.73%)
Feb 03, 2022 115.88 116.75 114.89 1,189,005 -2.25(-1.92%)
Feb 02, 2022 114.88 117.32 113.75 117.14 1,890,234 +2.09(+1.82%)
Feb 01, 2022 112.00 115.74 110.65 115.05 1,884,681 +3.15(+2.82%)
Jan 31, 2022 114.38 111.90 1,674,769 -0.96(-0.85%)
Jan 28, 2022 110.70 112.85 110.09 112.86 1,990,553 +2.70(+2.45%)
Jan 27, 2022 111.61 113.69 109.01 110.16 2,362,316 -0.10(-0.09%)
Jan 26, 2022 113.86 113.86 108.56 110.26 2,006,387 +0.38(+0.35%)
Jan 25, 2022 104.94 110.51 104.81 109.88 2,233,878 +4.75(+4.52%)
Jan 24, 2022 103.00 105.47 100.13 105.13 1,992,345 +0.58(+0.55%)
Jan 21, 2022 104.88 106.56 103.03 104.55 1,759,403 -1.74(-1.64%)
Jan 20, 2022 108.05 109.23 106.05 106.29 1,462,338 -2.04(-1.88%)
Jan 19, 2022 112.87 113.05 108.00 108.33 1,846,609 -3.99(-3.55%)
Jan 18, 2022 114.74 115.53 111.62 112.32 1,530,827 -0.68(-0.60%)
Jan 14, 2022 113.00 0 +0.29(+0.26%)
Jan 13, 2022 115.63 115.73 112.51 112.71 1,564,665 -1.59(-1.39%)
Jan 12, 2022 111.53 114.74 111.17 114.30 1,991,108 +3.13(+2.82%)
Jan 11, 2022 108.20 111.30 107.75 111.17 1,406,044 +3.22(+2.98%)
Jan 10, 2022 109.45 109.72 106.57 107.95 1,517,983 -0.57(-0.53%)
Jan 07, 2022 109.90 110.23 107.85 108.52 1,320,811 -1.04(-0.95%)
Jan 06, 2022 106.03 109.81 105.62 109.56 1,885,843 +4.31(+4.10%)
Jan 05, 2022 105.50 108.61 105.00 105.25 2,115,116 +0.51(+0.49%)
Jan 04, 2022 103.60 105.56 103.47 104.74 1,844,348 +2.25(+2.20%)
Jan 03, 2022 101.93 103.02 100.39 102.49 1,851,978 +1.07(+1.06%)
Dec 31, 2021 101.45 102.08 100.77 101.42 633,997 +0.10(+0.10%)
Dec 30, 2021 103.25 103.68 101.15 101.32 941,243 -2.13(-2.06%)
Dec 29, 2021 103.64 104.00 101.73 103.45 795,807 -0.35(-0.34%)
Dec 28, 2021 103.87 104.62 103.17 103.80 723,755 +0.37(+0.36%)
Dec 27, 2021 104.73 104.80 102.02 103.43 1,096,076 -0.52(-0.50%)
Dec 23, 2021 104.26 104.96 103.86 103.95 917,538 +0.27(+0.26%)
Dec 22, 2021 106.03 106.08 103.07 103.68 1,961,018 -1.89(-1.79%)
Dec 21, 2021 102.12 106.60 102.12 105.57 2,387,597 +4.45(+4.40%)
Dec 20, 2021 98.75 101.36 97.85 101.12 1,299,329 +0.71(+0.71%)
Dec 17, 2021 100.48 102.12 99.16 100.41 2,639,635 -0.45(-0.45%)
Dec 16, 2021 103.87 104.70 100.39 100.86 1,952,890 -0.59(-0.58%)
Dec 15, 2021 101.74 102.60 98.94 101.45 1,995,776 -0.63(-0.62%)
Dec 14, 2021 102.31 103.00 101.47 102.08 1,502,782 -0.27(-0.26%)
Dec 13, 2021 102.52 102.95 101.26 102.35 1,322,738 -0.69(-0.67%)
Dec 10, 2021 102.70 103.23 101.19 103.04 1,535,590 +0.87(+0.85%)
Dec 09, 2021 105.36 105.42 102.09 102.17 1,270,138 -3.31(-3.14%)
Dec 08, 2021 105.80 106.46 104.64 105.48 2,377,343 -1.08(-1.01%)
Dec 07, 2021 106.95 109.00 105.61 106.56 2,274,601 +1.19(+1.13%)
Dec 06, 2021 104.04 106.25 102.33 105.37 1,805,159 +1.86(+1.80%)
Dec 03, 2021 105.46 106.39 101.75 103.51 1,543,610 -1.51(-1.44%)
Dec 02, 2021 101.36 105.58 100.02 105.02 2,038,031 +3.24(+3.18%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.