Australia markets close in 4 hours 20 minutes

Cheniere Energy, Inc. (LNG)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
153.87-2.31 (-1.48%)
At close: 04:00PM EDT
153.04 -0.83 (-0.54%)
After hours: 07:19PM EDT
Time period:
29 May 2023 - 29 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
29 May 2024155.68156.99153.03153.87153.871,565,700
28 May 2024157.40158.89155.41156.18156.181,776,800
24 May 2024157.26157.76155.87156.98156.981,038,000
23 May 2024158.85160.69157.02157.11157.111,393,500
22 May 2024159.01161.37158.03158.89158.891,382,800
21 May 2024159.39160.86158.50159.85159.851,336,400
20 May 2024160.16161.08158.81159.80159.80966,100
17 May 2024158.50160.62158.06160.16160.161,509,700
16 May 2024156.69159.17156.49157.94157.941,264,400
15 May 2024157.27157.62155.92156.12156.121,646,000
14 May 2024155.50157.42155.50157.42157.421,701,000
13 May 2024157.07157.86154.62154.74154.741,852,200
10 May 2024158.00158.50155.49157.07157.071,805,900
09 May 2024157.13158.78157.00157.78157.781,420,600
09 May 20240.435 Dividend
08 May 2024155.55157.85155.54157.13156.701,240,400
07 May 2024157.12159.00155.65156.31155.881,863,500
06 May 2024158.65159.44156.06156.82156.392,686,900
03 May 2024162.00163.63155.31157.54157.103,959,100
02 May 2024158.38161.29157.63160.63160.193,159,300
01 May 2024157.82159.29156.34157.03156.602,388,600
30 Apr 2024161.67161.80157.71157.82157.382,885,800
29 Apr 2024159.49162.00159.27161.70161.251,872,300
26 Apr 2024158.75159.88157.98159.14158.701,286,900
25 Apr 2024157.14160.01157.14159.36158.921,466,100
24 Apr 2024158.00158.37155.78157.42156.982,128,700
23 Apr 2024160.30161.22158.62158.90158.461,788,000
22 Apr 2024161.42162.00159.10160.46160.021,624,200
19 Apr 2024160.44163.00160.07161.97161.521,994,600
18 Apr 2024156.94160.94156.94160.43159.992,172,300
17 Apr 2024155.04157.67154.32156.81156.381,692,500
16 Apr 2024153.33154.70152.88154.27153.841,803,700
15 Apr 2024158.00158.06153.79154.43154.001,578,500
12 Apr 2024159.51161.15156.06156.79156.361,875,400
11 Apr 2024158.69159.29156.98158.85158.411,111,800
10 Apr 2024155.83158.63155.51158.06157.621,374,300
09 Apr 2024156.61157.44155.59157.04156.611,149,800
08 Apr 2024156.64157.49155.92156.48156.051,353,900
05 Apr 2024155.26156.98154.68156.76156.331,505,600
04 Apr 2024158.90159.88154.46155.03154.602,198,600
03 Apr 2024159.54160.82157.94158.29157.851,291,700
02 Apr 2024159.65160.00157.75158.60158.161,976,900
01 Apr 2024161.28161.72159.16159.33158.891,765,700
28 Mar 2024161.75162.15159.84161.28160.831,903,000
27 Mar 2024159.73161.25159.25161.14160.691,155,900
26 Mar 2024160.40160.62159.32159.74159.301,608,200
25 Mar 2024160.23160.96159.67160.07159.631,321,300
22 Mar 2024159.75160.37159.40159.72159.281,491,300
21 Mar 2024162.56162.75159.61159.68159.241,692,400
20 Mar 2024160.86163.53160.11162.75162.301,649,300
19 Mar 2024161.13162.25159.99161.58161.131,837,800
18 Mar 2024160.96162.07160.18160.67160.231,887,300
15 Mar 2024157.77161.74157.77161.29160.843,822,000
14 Mar 2024157.16158.14156.30157.99157.551,896,300
13 Mar 2024157.01158.14156.41156.83156.401,460,300
12 Mar 2024156.46158.52155.85156.41155.981,923,000
11 Mar 2024155.03156.66154.51156.43156.001,663,700
08 Mar 2024154.62156.65154.21154.95154.521,665,200
07 Mar 2024153.75155.09153.58154.21153.781,447,300
06 Mar 2024155.65156.19153.60153.70153.272,535,900
05 Mar 2024152.40155.12152.31153.51153.092,331,700
04 Mar 2024156.41156.50152.82153.27152.853,221,000
01 Mar 2024155.23157.55154.51156.18155.752,704,200
29 Feb 2024153.53156.84153.34155.20154.773,705,500
28 Feb 2024153.70155.04152.66152.89152.472,409,700
27 Feb 2024155.99156.76152.94153.18152.762,962,300
26 Feb 2024157.73158.25154.65154.99154.562,695,600
23 Feb 2024158.38160.33157.49157.73157.294,181,700
22 Feb 2024161.24163.00157.34157.68157.244,450,900
21 Feb 2024161.65164.94161.12164.54164.082,464,100
20 Feb 2024160.48161.31159.37161.10160.652,509,800
16 Feb 2024158.92161.66158.26160.37159.931,730,700
15 Feb 2024155.59159.49155.58158.96158.521,862,900
14 Feb 2024157.58157.94155.07155.59155.162,061,600
13 Feb 2024158.89159.08156.67157.48157.041,969,200
12 Feb 2024158.07159.72157.98158.89158.452,506,700
09 Feb 2024158.00159.99157.82157.99157.552,239,700
08 Feb 2024159.35160.12158.63159.02158.581,940,300
07 Feb 2024160.22161.06159.02160.08159.641,699,000
06 Feb 2024160.42161.25159.47160.26159.821,371,400
05 Feb 2024160.51161.25158.69159.85159.411,571,500
05 Feb 20240.435 Dividend
02 Feb 2024161.38162.84160.09161.81160.931,834,100
01 Feb 2024163.04166.40162.36163.00162.112,070,200
31 Jan 2024166.71166.84163.56163.99163.101,476,000
30 Jan 2024165.71167.15165.28166.55165.641,339,800
29 Jan 2024165.92167.18165.38166.61165.701,416,400
26 Jan 2024165.32168.46164.61167.72166.812,102,300
25 Jan 2024165.70166.69163.76164.24163.351,651,500
24 Jan 2024163.89165.98163.41165.33164.432,113,900
23 Jan 2024162.35164.85162.26162.47161.581,461,300
22 Jan 2024160.99163.86160.11162.30161.421,718,000
19 Jan 2024163.14163.59160.50161.05160.171,615,200
18 Jan 2024162.92163.66161.70162.40161.521,413,000
17 Jan 2024163.50164.34161.76162.53161.641,258,900
16 Jan 2024164.74165.63163.61163.83162.941,121,100
12 Jan 2024166.40167.07164.43165.06164.161,126,500
11 Jan 2024168.00169.46164.56164.66163.761,271,600
10 Jan 2024167.84168.69165.08167.14166.231,599,900
09 Jan 2024167.61167.61164.46167.34166.432,059,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...