Skip to main content

Cheniere Energy (NY: LNG )

155.88 -3.34 (-2.10%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 14, 2024 159.22 159.69 155.25 155.88 1,379,049 -3.34(-2.10%)
Jun 13, 2024 158.46 159.98 157.50 159.22 1,914,681 +0.76(+0.48%)
Jun 12, 2024 158.00 159.98 157.76 158.46 1,277,661 +1.09(+0.69%)
Jun 11, 2024 157.53 158.66 156.71 157.37 1,231,075 -0.60(-0.38%)
Jun 10, 2024 159.58 159.80 157.59 157.97 1,890,521 -1.62(-1.02%)
Jun 07, 2024 160.23 162.60 159.27 159.59 1,351,729 -1.00(-0.62%)
Jun 06, 2024 159.58 160.71 158.80 160.59 1,251,960 +0.59(+0.37%)
Jun 05, 2024 160.65 162.38 159.43 160.00 1,623,948 -0.87(-0.54%)
Jun 04, 2024 160.08 161.57 159.17 160.87 1,693,159 +0.26(+0.16%)
Jun 03, 2024 157.13 160.72 156.78 160.61 1,894,895 +2.82(+1.79%)
May 31, 2024 155.64 157.87 154.84 157.79 3,981,962 +2.32(+1.49%)
May 30, 2024 153.85 155.65 153.58 155.47 1,290,830 +1.60(+1.04%)
May 29, 2024 155.68 156.99 153.03 153.87 1,565,666 -2.31(-1.48%)
May 28, 2024 157.40 158.88 155.41 156.18 1,776,784 -0.80(-0.51%)
May 24, 2024 157.26 157.76 155.87 156.98 1,037,957 -0.13(-0.08%)
May 23, 2024 158.85 160.69 157.02 157.11 1,393,466 -1.78(-1.12%)
May 22, 2024 159.01 161.37 158.03 158.89 1,388,797 -0.96(-0.60%)
May 21, 2024 159.39 160.86 158.50 159.85 1,336,452 +0.05(+0.03%)
May 20, 2024 160.16 161.08 158.81 159.80 966,087 -0.36(-0.22%)
May 17, 2024 158.50 160.62 158.06 160.16 1,509,779 +2.22(+1.41%)
May 16, 2024 156.69 159.17 156.49 157.94 1,264,495 +1.82(+1.17%)
May 15, 2024 157.27 157.62 155.92 156.12 1,646,049 -1.30(-0.83%)
May 14, 2024 155.50 157.42 155.50 157.42 1,701,055 +2.68(+1.73%)
May 13, 2024 157.07 157.86 154.62 154.74 1,852,732 -2.33(-1.48%)
May 10, 2024 158.00 158.50 155.49 157.07 1,812,602 -0.71(-0.45%)
May 09, 2024 157.13 158.78 157.00 157.78 1,420,689 +1.09(+0.69%)
May 08, 2024 155.12 157.41 155.11 156.69 1,243,837 +0.82(+0.52%)
May 07, 2024 156.69 158.56 155.22 155.88 1,871,203 -0.51(-0.33%)
May 06, 2024 158.21 159.00 155.63 156.39 2,694,368 -0.72(-0.46%)
May 03, 2024 161.55 163.17 154.88 157.10 3,970,070 -3.08(-1.92%)
May 02, 2024 157.94 160.84 157.19 160.19 3,168,059 +3.59(+2.29%)
May 01, 2024 157.38 158.85 155.91 156.59 2,395,195 -0.79(-0.50%)
Apr 30, 2024 161.22 161.35 157.27 157.38 2,893,780 -3.87(-2.40%)
Apr 29, 2024 159.05 161.55 158.83 161.25 1,891,400 +2.55(+1.61%)
Apr 26, 2024 158.31 159.43 157.54 158.70 1,290,493 -0.22(-0.14%)
Apr 25, 2024 156.71 159.57 156.71 158.92 1,470,173 +1.94(+1.23%)
Apr 24, 2024 157.56 157.93 155.35 156.98 2,134,634 -1.48(-0.93%)
Apr 23, 2024 159.86 160.77 158.18 158.46 1,801,378 -1.56(-0.97%)
Apr 22, 2024 160.97 161.55 158.66 160.02 1,629,171 -1.51(-0.93%)
Apr 19, 2024 160.00 162.55 159.63 161.52 2,000,111 +1.54(+0.96%)
Apr 18, 2024 156.51 160.49 156.51 159.99 2,178,483 +3.61(+2.31%)
Apr 17, 2024 154.61 157.23 153.89 156.38 1,697,195 +2.53(+1.65%)
Apr 16, 2024 152.91 154.27 152.46 153.84 1,808,757 -0.16(-0.10%)
Apr 15, 2024 157.56 157.62 153.36 154.00 1,597,698 -2.35(-1.51%)
Apr 12, 2024 159.07 160.70 155.63 156.36 1,880,630 -2.05(-1.30%)
Apr 11, 2024 158.25 158.85 156.54 158.41 1,114,877 +0.79(+0.50%)
Apr 10, 2024 155.40 158.19 155.08 157.62 1,378,772 +1.02(+0.65%)
Apr 09, 2024 156.18 157.00 155.16 156.60 1,152,972 +0.56(+0.36%)
Apr 08, 2024 156.21 157.05 155.48 156.05 1,357,708 -0.28(-0.18%)
Apr 05, 2024 154.83 156.54 154.25 156.33 1,510,716 +1.72(+1.12%)
Apr 04, 2024 158.46 159.44 154.03 154.60 2,204,797 -3.25(-2.06%)
Apr 03, 2024 159.10 160.38 157.50 157.85 1,295,278 -0.31(-0.20%)
Apr 02, 2024 159.21 159.56 157.31 158.16 1,982,496 -0.73(-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.