Get our best money-saving hacks and pro tips now

Cheniere Energy, Inc. (LNG)

NYSE American - Nasdaq Real-time price. Currency in USD

Add to watchlist

147.33

+0.68

(+0.46%)

At close: 04:00PM EDT

147.40

+0.07

(+0.05%)

After hours:

07:57PM EDT

Time period:

26 Mar 2022 - 26 Mar 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
24 Mar 2023	144.23	147.75	143.01	147.33	147.33	1,210,900
23 Mar 2023	148.98	151.50	146.26	146.65	146.65	1,983,400
22 Mar 2023	149.02	151.42	147.43	147.43	147.43	1,881,100
21 Mar 2023	147.41	150.25	147.35	148.96	148.96	2,100,800
20 Mar 2023	143.00	147.25	141.89	146.00	146.00	1,986,400
17 Mar 2023	145.18	146.76	141.95	143.87	143.87	2,680,100
16 Mar 2023	140.62	147.56	139.50	146.88	146.88	2,566,700
15 Mar 2023	144.63	146.86	141.43	144.09	144.09	3,592,600
14 Mar 2023	154.90	155.75	148.43	150.31	150.31	2,622,500
13 Mar 2023	150.23	158.74	149.00	153.95	153.95	2,779,700
10 Mar 2023	153.15	156.18	151.00	154.23	154.23	2,818,100
09 Mar 2023	154.52	155.82	152.06	153.15	153.15	1,743,600
08 Mar 2023	154.50	156.99	152.80	155.18	155.18	1,411,200
07 Mar 2023	156.52	156.52	153.60	155.71	155.71	1,666,300
06 Mar 2023	159.06	161.00	155.69	156.55	156.55	3,084,500
03 Mar 2023	162.82	167.28	162.31	164.38	164.38	2,063,200
02 Mar 2023	159.12	164.80	158.75	163.32	163.32	1,779,200
01 Mar 2023	157.74	161.34	157.27	160.79	160.79	1,448,600
28 Feb 2023	157.91	161.04	157.06	157.34	157.34	2,180,600
27 Feb 2023	156.47	161.24	156.47	158.50	158.50	1,828,400
24 Feb 2023	159.82	160.96	155.67	157.77	157.77	3,040,900
23 Feb 2023	153.31	163.49	152.50	161.82	161.82	5,727,700
22 Feb 2023	143.72	147.97	142.69	147.86	147.86	2,094,400
21 Feb 2023	143.21	145.89	142.26	143.88	143.88	1,889,500
17 Feb 2023	147.94	147.96	143.96	144.87	144.87	2,153,600
16 Feb 2023	149.63	151.08	148.41	148.80	148.80	1,103,300
15 Feb 2023	146.93	151.13	145.02	151.03	151.03	1,262,400
14 Feb 2023	147.59	150.99	146.27	148.79	148.79	1,259,300
13 Feb 2023	151.46	151.69	147.67	147.80	147.80	1,218,500
10 Feb 2023	147.42	151.98	147.21	151.97	151.97	1,134,200
09 Feb 2023	149.46	149.65	147.48	147.48	147.48	1,588,500
08 Feb 2023	150.63	150.63	148.00	148.74	148.74	1,158,800
07 Feb 2023	148.30	150.36	147.00	149.93	149.93	1,044,000
06 Feb 2023	147.62	148.82	147.50	148.35	148.35	1,629,700
06 Feb 2023	0.395 Dividend
03 Feb 2023	149.78	151.83	147.59	147.83	147.43	1,373,900
02 Feb 2023	154.13	154.18	148.00	149.28	148.88	1,951,600
01 Feb 2023	151.55	154.35	151.00	153.96	153.55	1,831,200
31 Jan 2023	148.77	152.88	147.50	152.79	152.38	1,959,200
30 Jan 2023	149.14	151.21	148.52	148.71	148.31	1,271,300
27 Jan 2023	150.96	152.00	149.34	150.26	149.86	981,700
26 Jan 2023	149.19	151.93	148.70	151.76	151.35	1,993,500
25 Jan 2023	149.19	149.68	147.25	148.84	148.44	1,790,200
24 Jan 2023	154.48	154.48	150.56	151.02	150.62	1,429,100
23 Jan 2023	151.63	155.82	150.26	154.91	154.50	1,875,700
20 Jan 2023	151.44	152.67	149.50	151.73	151.32	1,584,700
19 Jan 2023	150.09	150.96	146.77	150.59	150.19	2,552,200
18 Jan 2023	150.55	154.45	150.11	151.37	150.97	2,442,000
17 Jan 2023	155.50	156.38	148.43	149.87	149.47	2,770,600
13 Jan 2023	153.15	156.71	149.55	156.51	156.09	1,909,300
12 Jan 2023	149.56	154.75	149.19	153.47	153.06	2,065,700
11 Jan 2023	147.13	151.24	147.13	149.46	149.06	2,469,800
10 Jan 2023	143.25	146.68	142.90	146.51	146.12	1,706,900
09 Jan 2023	144.03	145.27	142.01	143.49	143.11	2,304,300
06 Jan 2023	144.08	145.70	142.31	142.88	142.50	2,228,800
05 Jan 2023	143.16	145.14	142.61	144.79	144.40	2,699,000
04 Jan 2023	137.38	145.00	135.00	144.69	144.30	3,734,900
03 Jan 2023	148.75	149.40	140.00	140.53	140.15	4,363,700
30 Dec 2022	148.80	150.75	147.10	149.96	149.56	1,817,400
29 Dec 2022	147.95	150.77	147.60	149.86	149.46	1,642,200
28 Dec 2022	154.00	154.68	149.25	149.46	149.06	1,576,200
27 Dec 2022	156.93	159.13	154.01	155.51	155.09	1,318,200
23 Dec 2022	151.66	156.22	151.14	155.92	155.50	1,172,700
22 Dec 2022	155.91	156.37	147.63	152.45	152.04	2,267,600
21 Dec 2022	154.63	157.44	153.12	157.32	156.90	1,714,100
20 Dec 2022	151.84	154.31	150.90	153.70	153.29	1,486,400
19 Dec 2022	157.50	157.58	152.01	152.27	151.86	1,759,800
16 Dec 2022	158.85	159.30	155.13	157.61	157.19	2,162,700
15 Dec 2022	162.28	162.28	158.97	160.60	160.17	1,695,200
14 Dec 2022	166.42	166.91	160.66	163.20	162.76	1,596,200
13 Dec 2022	164.82	166.64	163.75	165.20	164.76	1,511,400
12 Dec 2022	159.33	162.69	158.26	162.49	162.06	1,242,100
09 Dec 2022	162.50	163.69	157.71	158.53	158.11	2,187,200
08 Dec 2022	168.70	170.08	162.75	163.10	162.66	2,283,300
07 Dec 2022	163.68	169.60	163.65	168.38	167.93	1,662,500
06 Dec 2022	171.53	172.87	163.56	163.73	163.29	2,487,800
05 Dec 2022	174.67	176.20	171.08	172.34	171.88	1,417,400
02 Dec 2022	171.16	176.56	170.54	174.72	174.25	1,435,600
01 Dec 2022	176.72	178.12	175.10	175.53	175.06	1,303,300
30 Nov 2022	173.25	176.48	172.75	175.36	174.89	3,008,800
29 Nov 2022	171.79	173.08	170.75	172.65	172.19	1,439,500
28 Nov 2022	170.20	173.00	169.01	170.43	169.97	1,249,100
25 Nov 2022	173.30	176.32	172.53	173.08	172.62	701,300
23 Nov 2022	171.47	173.41	170.30	172.80	172.34	1,125,600
22 Nov 2022	165.25	172.76	165.25	172.47	172.01	2,029,900
21 Nov 2022	164.77	165.96	162.32	164.53	164.09	2,054,900
18 Nov 2022	162.86	167.76	162.62	167.75	167.30	2,129,800
17 Nov 2022	166.21	168.00	163.75	165.48	165.04	1,399,500
16 Nov 2022	164.84	168.00	164.00	167.61	167.16	2,089,800
15 Nov 2022	164.39	165.70	160.88	165.37	164.93	2,522,500
14 Nov 2022	161.00	166.64	160.83	164.50	164.06	2,625,900
11 Nov 2022	167.80	168.71	158.63	161.76	161.33	4,439,700
10 Nov 2022	165.93	168.87	164.44	167.32	166.87	2,468,600
09 Nov 2022	172.86	172.99	161.73	162.87	162.43	3,572,100
08 Nov 2022	169.82	175.56	169.00	173.37	172.91	1,838,200
07 Nov 2022	172.50	172.91	168.45	170.46	170.00	1,889,400
07 Nov 2022	0.395 Dividend
04 Nov 2022	177.50	179.79	165.42	171.78	170.93	3,716,400
03 Nov 2022	172.51	180.72	171.18	177.05	176.17	3,659,700
02 Nov 2022	179.86	182.35	177.15	178.62	177.73	2,346,200
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,157.80+20.20(+0.28%)

ASX 2006,974.40+19.20(+0.28%)

AUD/USD0.6641-0.0007(-0.11%)

OIL69.64+0.38(+0.55%)

GOLD1,978.20-5.60(-0.28%)

Bitcoin AUD42,158.38+792.80(+1.92%)

Get our best money-saving hacks and pro tips now

Cheniere Energy, Inc. (LNG)

ALL ORDS
7,157.80
+20.20(+0.28%)

ASX 200
6,974.40
+19.20(+0.28%)

AUD/USD
0.6641
-0.0007(-0.11%)

OIL
69.64
+0.38(+0.55%)

GOLD
1,978.20
-5.60(-0.28%)

Bitcoin AUD
42,158.38
+792.80(+1.92%)