Cheniere Energy, Inc. (LNG)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
05 Oct 2023 - 05 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 04 Oct 2024 | 188.32 | 188.73 | 186.83 | 188.44 | 188.44 | 1,227,100 |
| 03 Oct 2024 | 184.56 | 187.63 | 183.69 | 187.18 | 187.18 | 1,254,900 |
| 02 Oct 2024 | 182.65 | 184.91 | 182.25 | 184.51 | 184.51 | 1,187,800 |
| 01 Oct 2024 | 178.05 | 181.65 | 177.79 | 181.30 | 181.30 | 1,280,000 |
| 30 Sept 2024 | 179.50 | 179.96 | 177.85 | 179.84 | 179.84 | 1,155,600 |
| 27 Sept 2024 | 178.38 | 180.16 | 177.56 | 179.63 | 179.63 | 685,700 |
| 26 Sept 2024 | 178.74 | 179.46 | 177.61 | 178.27 | 178.27 | 1,007,900 |
| 25 Sept 2024 | 181.00 | 182.50 | 179.06 | 179.73 | 179.73 | 1,140,700 |
| 24 Sept 2024 | 183.70 | 183.70 | 179.37 | 180.67 | 180.67 | 1,809,400 |
| 23 Sept 2024 | 180.66 | 182.41 | 180.25 | 182.33 | 182.33 | 1,758,900 |
| 20 Sept 2024 | 180.25 | 180.86 | 178.94 | 180.66 | 180.66 | 5,874,600 |
| 19 Sept 2024 | 182.72 | 183.52 | 180.69 | 182.07 | 182.07 | 1,935,000 |
| 18 Sept 2024 | 181.49 | 182.57 | 179.15 | 180.10 | 180.10 | 1,331,400 |
| 17 Sept 2024 | 182.78 | 182.78 | 179.93 | 180.79 | 180.79 | 1,135,700 |
| 16 Sept 2024 | 180.25 | 183.30 | 180.11 | 182.55 | 182.55 | 1,705,500 |
| 13 Sept 2024 | 178.05 | 179.47 | 177.55 | 179.05 | 179.05 | 1,083,000 |
| 12 Sept 2024 | 177.50 | 178.64 | 176.56 | 177.21 | 177.21 | 924,100 |
| 11 Sept 2024 | 177.00 | 178.20 | 175.14 | 176.61 | 176.61 | 964,500 |
| 10 Sept 2024 | 179.00 | 179.64 | 176.52 | 177.77 | 177.77 | 1,081,700 |
| 09 Sept 2024 | 180.50 | 180.94 | 175.56 | 178.49 | 178.49 | 2,199,600 |
| 06 Sept 2024 | 181.76 | 183.41 | 179.69 | 180.64 | 180.64 | 1,509,800 |
| 05 Sept 2024 | 181.97 | 182.27 | 180.71 | 181.28 | 181.28 | 1,077,300 |
| 04 Sept 2024 | 182.88 | 185.36 | 180.37 | 181.08 | 181.08 | 1,485,800 |
| 03 Sept 2024 | 184.29 | 184.89 | 181.21 | 182.88 | 182.88 | 1,289,000 |
| 30 Aug 2024 | 182.92 | 185.48 | 182.46 | 185.26 | 185.26 | 1,785,900 |
| 29 Aug 2024 | 182.76 | 184.37 | 182.42 | 183.89 | 183.89 | 936,800 |
| 28 Aug 2024 | 183.62 | 184.02 | 181.60 | 182.52 | 182.52 | 933,500 |
| 27 Aug 2024 | 184.79 | 185.65 | 183.35 | 184.19 | 184.19 | 1,005,700 |
| 26 Aug 2024 | 185.19 | 187.44 | 184.00 | 184.32 | 184.32 | 1,052,200 |
| 23 Aug 2024 | 182.76 | 184.42 | 182.47 | 183.96 | 183.96 | 914,300 |
| 22 Aug 2024 | 181.65 | 183.47 | 181.48 | 181.91 | 181.91 | 917,200 |
| 21 Aug 2024 | 183.83 | 183.98 | 180.68 | 181.85 | 181.85 | 1,359,500 |
| 20 Aug 2024 | 185.49 | 186.45 | 182.90 | 183.07 | 183.07 | 1,079,600 |
| 19 Aug 2024 | 185.29 | 187.35 | 185.29 | 186.09 | 186.09 | 1,015,700 |
| 16 Aug 2024 | 183.86 | 185.75 | 183.75 | 184.98 | 184.98 | 1,397,500 |
| 15 Aug 2024 | 185.00 | 185.81 | 184.43 | 184.64 | 184.64 | 1,050,700 |
| 14 Aug 2024 | 181.93 | 184.37 | 181.31 | 184.12 | 184.12 | 1,451,800 |
| 13 Aug 2024 | 182.90 | 183.67 | 181.26 | 181.91 | 181.91 | 1,083,900 |
| 12 Aug 2024 | 184.00 | 184.64 | 182.75 | 183.25 | 183.25 | 1,358,200 |
| 09 Aug 2024 | 181.48 | 184.34 | 180.00 | 183.17 | 183.17 | 1,645,200 |
| 09 Aug 2024 | 0.435 Dividend | |||||
| 08 Aug 2024 | 179.21 | 180.75 | 175.80 | 180.30 | 179.87 | 2,305,600 |
| 07 Aug 2024 | 178.11 | 180.85 | 177.43 | 177.66 | 177.23 | 2,036,400 |
| 06 Aug 2024 | 174.62 | 177.72 | 174.46 | 176.47 | 176.04 | 1,395,500 |
| 05 Aug 2024 | 170.69 | 175.15 | 167.66 | 172.24 | 171.82 | 2,000,700 |
| 02 Aug 2024 | 177.93 | 179.11 | 175.29 | 176.55 | 176.12 | 1,926,600 |
| 01 Aug 2024 | 182.64 | 183.11 | 179.18 | 179.76 | 179.33 | 1,150,900 |
| 31 July 2024 | 183.06 | 184.09 | 181.44 | 182.64 | 182.20 | 1,529,500 |
| 30 July 2024 | 177.82 | 183.11 | 177.82 | 181.88 | 181.44 | 2,223,900 |
| 29 July 2024 | 177.02 | 178.72 | 176.68 | 177.68 | 177.25 | 1,658,200 |
| 26 July 2024 | 176.75 | 177.89 | 175.50 | 176.72 | 176.29 | 1,231,700 |
| 25 July 2024 | 175.07 | 177.11 | 174.67 | 176.35 | 175.92 | 1,232,900 |
| 24 July 2024 | 176.65 | 177.28 | 174.85 | 174.91 | 174.49 | 1,427,700 |
| 23 July 2024 | 180.99 | 181.38 | 176.29 | 176.88 | 176.45 | 1,456,800 |
| 22 July 2024 | 181.60 | 182.09 | 179.79 | 180.90 | 180.46 | 1,364,400 |
| 19 July 2024 | 181.65 | 182.40 | 180.86 | 181.93 | 181.49 | 1,275,300 |
| 18 July 2024 | 180.00 | 184.62 | 180.00 | 182.03 | 181.59 | 2,371,800 |
| 17 July 2024 | 179.50 | 182.35 | 178.98 | 181.57 | 181.13 | 1,731,200 |
| 16 July 2024 | 178.00 | 179.78 | 176.80 | 178.68 | 178.25 | 1,420,800 |
| 15 July 2024 | 178.73 | 179.33 | 176.93 | 177.66 | 177.23 | 1,529,900 |
| 12 July 2024 | 177.00 | 178.45 | 176.65 | 177.56 | 177.13 | 1,411,100 |
| 11 July 2024 | 174.80 | 177.12 | 174.63 | 176.41 | 175.98 | 1,389,700 |
| 10 July 2024 | 175.58 | 175.73 | 174.03 | 174.92 | 174.50 | 2,097,900 |
| 09 July 2024 | 176.00 | 178.09 | 175.17 | 175.98 | 175.56 | 1,622,900 |
| 08 July 2024 | 174.04 | 175.94 | 173.89 | 175.40 | 174.98 | 1,347,500 |
| 05 July 2024 | 173.39 | 174.66 | 172.89 | 174.18 | 173.76 | 1,388,700 |
| 03 July 2024 | 174.42 | 175.14 | 173.30 | 174.07 | 173.65 | 983,400 |
| 02 July 2024 | 174.98 | 175.48 | 172.95 | 174.45 | 174.03 | 1,674,600 |
| 01 July 2024 | 175.36 | 175.43 | 172.07 | 173.08 | 172.66 | 2,103,600 |
| 28 June 2024 | 174.72 | 175.56 | 172.75 | 174.83 | 174.41 | 7,051,100 |
| 27 June 2024 | 171.75 | 173.18 | 171.19 | 172.20 | 171.78 | 2,292,700 |
| 26 June 2024 | 170.83 | 171.45 | 168.50 | 171.07 | 170.66 | 2,759,000 |
| 25 June 2024 | 165.96 | 170.30 | 165.25 | 169.78 | 169.37 | 3,169,200 |
| 24 June 2024 | 165.75 | 168.43 | 165.69 | 165.96 | 165.56 | 2,140,700 |
| 21 June 2024 | 163.89 | 165.86 | 163.00 | 164.92 | 164.52 | 4,375,300 |
| 20 June 2024 | 160.81 | 165.75 | 160.75 | 163.93 | 163.53 | 2,369,100 |
| 18 June 2024 | 157.49 | 163.46 | 157.25 | 161.11 | 160.72 | 2,933,300 |
| 17 June 2024 | 155.05 | 155.85 | 154.82 | 155.09 | 154.72 | 1,233,400 |
| 14 June 2024 | 159.22 | 159.69 | 155.25 | 155.88 | 155.50 | 1,378,700 |
| 13 June 2024 | 158.46 | 159.98 | 157.50 | 159.22 | 158.84 | 1,242,200 |
| 12 June 2024 | 158.00 | 159.98 | 157.76 | 158.46 | 158.08 | 1,277,700 |
| 11 June 2024 | 157.53 | 158.66 | 156.71 | 157.37 | 156.99 | 1,231,100 |
| 10 June 2024 | 159.58 | 159.80 | 157.59 | 157.97 | 157.59 | 1,880,000 |
| 07 June 2024 | 160.23 | 162.60 | 159.27 | 159.59 | 159.20 | 1,351,700 |
| 06 June 2024 | 159.58 | 160.71 | 158.80 | 160.59 | 160.20 | 1,235,200 |
| 05 June 2024 | 160.65 | 162.38 | 159.43 | 160.00 | 159.61 | 1,623,900 |
| 04 June 2024 | 160.08 | 161.57 | 159.17 | 160.87 | 160.48 | 1,693,200 |
| 03 June 2024 | 157.13 | 160.72 | 156.78 | 160.61 | 160.22 | 1,851,100 |
| 31 May 2024 | 155.64 | 157.87 | 154.84 | 157.79 | 157.41 | 3,980,700 |
| 30 May 2024 | 153.85 | 155.65 | 153.58 | 155.47 | 155.09 | 1,290,800 |
| 29 May 2024 | 155.68 | 156.99 | 153.03 | 153.87 | 153.50 | 1,565,700 |
| 28 May 2024 | 157.40 | 158.89 | 155.41 | 156.18 | 155.80 | 1,776,800 |
| 24 May 2024 | 157.26 | 157.76 | 155.87 | 156.98 | 156.60 | 1,038,000 |
| 23 May 2024 | 158.85 | 160.69 | 157.02 | 157.11 | 156.73 | 1,393,500 |
| 22 May 2024 | 159.01 | 161.37 | 158.03 | 158.89 | 158.51 | 1,382,800 |
| 21 May 2024 | 159.39 | 160.86 | 158.50 | 159.85 | 159.46 | 1,336,400 |
| 20 May 2024 | 160.16 | 161.08 | 158.81 | 159.80 | 159.41 | 966,100 |
| 17 May 2024 | 158.50 | 160.62 | 158.06 | 160.16 | 159.77 | 1,509,700 |
| 16 May 2024 | 156.69 | 159.17 | 156.49 | 157.94 | 157.56 | 1,264,400 |
| 15 May 2024 | 157.27 | 157.62 | 155.92 | 156.12 | 155.74 | 1,646,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.