Skip to main content

Cheniere Energy (NY: LNG )

161.28 +0.14 (+0.09%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 132.09 134.25 130.67 133.03 1,824,851 -1.47(-1.09%)
Jun 29, 2022 136.58 137.49 133.00 134.50 1,996,298 -0.36(-0.27%)
Jun 28, 2022 133.99 135.28 131.03 134.86 2,065,846 +3.84(+2.93%)
Jun 27, 2022 128.50 131.93 127.71 131.02 2,067,643 +4.44(+3.51%)
Jun 24, 2022 126.47 127.70 124.16 126.58 5,287,945 +1.43(+1.14%)
Jun 23, 2022 126.57 128.75 124.03 125.15 2,446,270 -1.69(-1.33%)
Jun 22, 2022 128.97 130.81 126.54 126.84 2,801,996 -5.89(-4.44%)
Jun 21, 2022 126.51 134.82 126.51 132.73 3,122,793 +6.75(+5.36%)
Jun 17, 2022 124.43 127.06 120.09 125.98 5,670,235 +1.83(+1.47%)
Jun 16, 2022 128.05 129.25 123.85 124.15 2,660,890 -6.32(-4.84%)
Jun 15, 2022 132.25 133.73 128.85 130.47 2,425,117 -0.05(-0.04%)
Jun 14, 2022 129.20 135.63 128.70 130.52 2,640,620 +2.68(+2.10%)
Jun 13, 2022 131.22 131.88 125.89 127.84 2,562,370 -7.60(-5.61%)
Jun 10, 2022 136.20 137.02 133.62 135.44 1,112,915 -1.91(-1.39%)
Jun 09, 2022 141.10 143.41 137.20 137.35 2,043,701 -4.84(-3.40%)
Jun 08, 2022 145.00 145.84 140.43 142.19 2,377,628 -4.06(-2.78%)
Jun 07, 2022 138.88 146.35 138.54 146.25 1,776,390 +6.24(+4.46%)
Jun 06, 2022 142.62 143.06 138.06 140.01 1,922,616 -1.95(-1.37%)
Jun 03, 2022 143.37 144.09 141.68 141.96 2,267,822 -1.41(-0.98%)
Jun 02, 2022 139.74 143.39 139.30 143.37 1,541,361 +3.39(+2.42%)
Jun 01, 2022 136.65 141.12 135.45 139.98 2,329,607 +3.21(+2.35%)
May 31, 2022 140.00 141.00 134.11 136.77 4,034,163 -1.56(-1.13%)
May 27, 2022 136.49 139.15 134.52 138.33 1,716,126 +2.24(+1.65%)
May 26, 2022 138.00 138.42 134.67 136.09 1,486,905 -0.35(-0.26%)
May 25, 2022 131.77 136.75 131.50 136.44 1,732,805 +5.95(+4.56%)
May 24, 2022 130.29 131.65 128.50 130.49 1,337,309 -0.62(-0.47%)
May 23, 2022 130.76 131.14 127.75 131.11 2,523,148 +0.71(+0.54%)
May 20, 2022 130.94 132.45 127.50 130.40 1,815,969 -0.03(-0.02%)
May 19, 2022 131.11 133.32 130.09 130.43 1,796,294 -2.54(-1.91%)
May 18, 2022 138.00 138.74 130.76 132.97 1,679,012 -4.08(-2.98%)
May 17, 2022 138.79 139.12 135.00 137.05 2,749,120 +0.28(+0.20%)
May 16, 2022 135.99 139.78 135.93 136.77 1,124,987 +1.24(+0.91%)
May 13, 2022 134.09 137.66 133.65 135.53 1,102,078 +3.52(+2.67%)
May 12, 2022 131.69 133.07 127.76 132.01 1,795,746 -0.60(-0.45%)
May 11, 2022 131.76 138.26 131.25 132.61 1,714,104 +1.51(+1.15%)
May 10, 2022 136.57 138.09 129.23 131.10 2,362,442 -3.24(-2.41%)
May 09, 2022 145.46 145.93 133.57 134.34 2,910,150 -12.93(-8.78%)
May 06, 2022 144.88 148.06 139.76 147.27 2,749,305 +4.47(+3.13%)
May 05, 2022 148.50 149.42 140.75 142.80 3,239,427 -3.50(-2.39%)
May 04, 2022 149.41 150.00 139.69 146.30 3,643,281 +5.84(+4.16%)
May 03, 2022 136.29 141.43 136.10 140.46 2,460,222 +4.41(+3.24%)
May 02, 2022 134.89 137.58 131.92 136.05 1,580,885 +0.24(+0.18%)
Apr 29, 2022 142.00 143.35 135.33 135.81 1,931,496 -5.62(-3.97%)
Apr 28, 2022 140.50 142.53 135.60 141.43 1,816,627 +1.15(+0.82%)
Apr 27, 2022 137.12 140.50 135.01 140.28 2,272,753 +4.79(+3.54%)
Apr 26, 2022 131.36 137.70 130.30 135.49 2,535,138 +4.36(+3.32%)
Apr 25, 2022 131.54 132.82 127.50 131.13 2,384,055 -4.57(-3.37%)
Apr 22, 2022 136.26 141.44 134.33 135.70 2,294,680 -0.88(-0.64%)
Apr 21, 2022 138.12 142.32 136.23 136.58 1,584,010 -1.41(-1.02%)
Apr 20, 2022 140.75 141.04 137.85 137.99 1,720,492 -1.14(-0.82%)
Apr 19, 2022 140.32 142.63 138.06 139.13 2,405,142 -0.12(-0.09%)
Apr 18, 2022 139.97 140.55 136.30 139.25 2,413,145 -0.28(-0.20%)
Apr 14, 2022 136.34 141.75 135.67 139.53 3,416,433 +3.08(+2.26%)
Apr 13, 2022 138.55 139.04 134.13 136.45 2,285,171 -1.51(-1.09%)
Apr 12, 2022 138.52 141.00 137.39 137.96 1,925,595 -1.26(-0.91%)
Apr 11, 2022 141.94 142.74 138.75 139.22 1,449,183 -4.96(-3.44%)
Apr 08, 2022 143.63 144.96 141.50 144.18 1,941,061 +0.64(+0.45%)
Apr 07, 2022 143.30 144.63 140.56 143.54 2,110,688 +2.48(+1.76%)
Apr 06, 2022 141.99 143.42 140.62 141.06 1,491,295 +0.30(+0.21%)
Apr 05, 2022 143.77 143.99 139.72 140.76 1,932,650 -0.68(-0.48%)
Apr 04, 2022 143.83 144.72 141.13 141.44 1,550,826 -0.65(-0.46%)
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.