Skip to main content

Cheniere Energy (NY: LNG )

174.72 -0.81 (-0.46%)
Official Closing Price Updated: 8:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 02, 2022 171.16 176.56 170.54 174.72 1,435,400 -0.81(-0.46%)
Dec 01, 2022 176.72 178.12 175.10 175.53 1,302,749 +0.17(+0.10%)
Nov 30, 2022 173.25 176.48 172.75 175.36 3,008,124 +2.71(+1.57%)
Nov 29, 2022 171.79 173.08 170.75 172.65 1,439,539 +2.22(+1.30%)
Nov 28, 2022 170.20 173.00 169.01 170.43 1,249,063 -2.65(-1.53%)
Nov 25, 2022 173.30 176.32 172.53 173.08 701,279 +0.28(+0.16%)
Nov 23, 2022 171.47 173.41 170.31 172.80 1,125,606 +0.33(+0.19%)
Nov 22, 2022 165.25 172.76 165.25 172.47 2,029,118 +7.94(+4.83%)
Nov 21, 2022 164.77 165.96 162.32 164.53 2,054,850 -3.22(-1.92%)
Nov 18, 2022 162.86 167.76 162.62 167.75 2,130,115 +2.27(+1.37%)
Nov 17, 2022 166.21 168.00 163.75 165.48 1,400,605 -2.13(-1.27%)
Nov 16, 2022 164.84 168.00 164.00 167.61 2,088,741 +2.24(+1.35%)
Nov 15, 2022 164.39 165.70 160.88 165.37 2,521,008 +0.87(+0.53%)
Nov 14, 2022 161.00 166.64 160.83 164.50 2,625,900 +2.74(+1.69%)
Nov 11, 2022 167.80 168.71 158.63 161.76 4,439,737 -5.56(-3.32%)
Nov 10, 2022 165.93 168.87 164.44 167.32 2,468,152 +4.45(+2.73%)
Nov 09, 2022 172.86 172.99 161.73 162.87 3,570,547 -10.50(-6.06%)
Nov 08, 2022 169.82 175.56 169.00 173.37 1,836,817 +2.91(+1.71%)
Nov 07, 2022 172.50 172.91 168.45 170.46 1,888,817 -1.32(-0.77%)
Nov 04, 2022 177.50 179.79 165.42 171.78 3,716,589 -5.27(-2.98%)
Nov 03, 2022 172.51 180.72 171.18 177.05 3,658,833 -1.57(-0.88%)
Nov 02, 2022 179.86 182.35 178.62 2,346,563 -1.24(-0.69%)
Nov 01, 2022 177.72 179.97 175.60 179.86 2,078,320 +3.45(+1.96%)
Oct 31, 2022 174.20 178.96 174.20 176.41 2,224,495 +1.93(+1.11%)
Oct 28, 2022 175.00 176.75 172.01 174.48 1,204,811 +0.35(+0.20%)
Oct 27, 2022 170.61 174.78 169.75 174.13 2,201,789 +4.78(+2.82%)
Oct 26, 2022 169.75 172.00 169.08 169.35 2,065,736 +0.07(+0.04%)
Oct 25, 2022 170.00 171.15 167.53 169.28 2,825,781 +0.39(+0.23%)
Oct 24, 2022 175.43 175.44 167.60 168.89 2,558,989 -6.90(-3.93%)
Oct 21, 2022 173.66 176.46 171.09 175.79 1,634,308 +1.89(+1.09%)
Oct 20, 2022 171.50 174.94 170.70 173.90 2,154,686 +3.15(+1.84%)
Oct 19, 2022 167.50 171.71 167.25 170.75 1,899,512 +2.78(+1.66%)
Oct 18, 2022 172.11 172.68 166.00 167.97 2,717,426 -3.63(-2.12%)
Oct 17, 2022 172.63 174.50 171.15 171.60 1,889,234 +1.05(+0.62%)
Oct 14, 2022 177.50 177.57 169.50 170.55 3,884,187 -7.62(-4.28%)
Oct 13, 2022 169.61 178.59 168.92 178.17 3,751,530 +6.56(+3.82%)
Oct 12, 2022 167.72 172.74 165.86 171.61 2,181,737 +3.47(+2.06%)
Oct 11, 2022 165.46 173.01 165.04 168.14 2,677,609 +0.25(+0.15%)
Oct 10, 2022 174.07 175.76 167.10 167.89 2,167,324 -6.11(-3.51%)
Oct 07, 2022 172.70 177.10 171.53 174.00 2,303,806 +1.49(+0.86%)
Oct 06, 2022 172.38 174.80 170.65 172.51 1,901,431 +1.07(+0.62%)
Oct 05, 2022 171.22 172.10 165.91 171.44 2,481,213 +1.02(+0.60%)
Oct 04, 2022 170.09 171.81 168.31 170.42 2,877,639 +3.09(+1.85%)
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.