Cheniere Energy (NY: LNG )

159.80 -0.36 (-0.22%)
Official Closing Price Updated: 7:00 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 158.31 159.44 157.54 158.70 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%)
Apr 01, 2024 160.83 161.27 158.72 158.89 1,770,668 -1.94(-1.21%)
Mar 28, 2024 161.30 160.95 159.40 160.83 1,908,250 +0.14(+0.09%)
Mar 27, 2024 159.29 160.80 158.81 160.69 1,159,273 +1.40(+0.88%)
Mar 26, 2024 159.96 160.17 158.88 159.30 1,612,693 -0.33(-0.21%)
Mar 25, 2024 159.79 160.51 159.23 159.63 1,325,005 +0.35(+0.22%)
Mar 22, 2024 159.31 159.93 158.96 159.28 1,495,481 +0.04(+0.03%)
Mar 21, 2024 162.11 162.30 159.17 159.24 1,697,098 -3.06(-1.89%)
Mar 20, 2024 160.41 163.08 159.67 162.30 1,654,052 +1.17(+0.72%)
Mar 19, 2024 160.68 161.80 159.55 161.13 1,843,030 +0.91(+0.57%)
Mar 18, 2024 160.51 161.62 159.73 160.22 1,892,127 -0.62(-0.38%)
Mar 15, 2024 157.33 161.29 157.33 160.84 3,832,673 +3.29(+2.09%)
Mar 14, 2024 156.72 157.70 155.87 157.55 1,901,611 +1.16(+0.74%)
Mar 13, 2024 156.57 157.70 155.98 156.40 1,464,359 +0.42(+0.27%)
Mar 12, 2024 156.03 158.08 155.42 155.98 1,928,399 -0.02(-0.01%)
Mar 11, 2024 154.60 156.23 154.08 156.00 1,668,308 +1.48(+0.96%)
Mar 08, 2024 154.19 156.22 153.78 154.52 1,669,987 +0.74(+0.48%)
Mar 07, 2024 153.32 154.66 153.16 153.78 1,451,300 +0.51(+0.33%)
Mar 06, 2024 155.22 155.76 153.18 153.27 2,542,892 +0.19(+0.12%)
Mar 05, 2024 151.98 154.69 151.89 153.09 2,338,205 +0.24(+0.16%)
Mar 04, 2024 155.98 156.07 152.40 152.85 3,229,679 -2.90(-1.86%)
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.