Australia markets closed

Cheniere Energy, Inc. (LNG)

NYSE American - Nasdaq Real-time price. Currency in USD
Add to watchlist
150.26-1.50 (-0.99%)
At close: 04:00PM EST
150.27 +0.01 (+0.01%)
After hours: 07:04PM EST
Time period:
28 Jan 2022 - 28 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
27 Jan 2023150.96152.00149.34150.26150.26981,700
26 Jan 2023149.19151.93148.70151.76151.761,993,500
25 Jan 2023149.19149.68147.25148.84148.841,790,200
24 Jan 2023154.48154.48150.56151.02151.021,429,100
23 Jan 2023151.63155.82150.26154.91154.911,875,700
20 Jan 2023151.44152.67149.50151.73151.731,584,700
19 Jan 2023150.09150.96146.77150.59150.592,552,200
18 Jan 2023150.55154.45150.11151.37151.372,442,000
17 Jan 2023155.50156.38148.43149.87149.872,770,600
13 Jan 2023153.15156.71149.55156.51156.511,909,000
12 Jan 2023149.56154.75149.19153.47153.472,065,700
11 Jan 2023147.13151.24147.13149.46149.462,469,800
10 Jan 2023143.25146.68142.90146.51146.511,706,900
09 Jan 2023144.03145.27142.01143.49143.492,304,300
06 Jan 2023144.08145.70142.31142.88142.882,227,100
05 Jan 2023143.16145.14142.61144.79144.792,699,000
04 Jan 2023137.38145.00135.00144.69144.693,734,900
03 Jan 2023148.75149.40140.00140.53140.534,363,700
30 Dec 2022148.80150.75147.10149.96149.961,816,800
29 Dec 2022147.95150.77147.60149.86149.861,642,200
28 Dec 2022154.00154.68149.25149.46149.461,576,200
27 Dec 2022156.93159.13154.01155.51155.511,318,200
23 Dec 2022151.66156.22151.14155.92155.921,172,700
22 Dec 2022155.91156.37147.63152.45152.452,267,600
21 Dec 2022154.63157.44153.12157.32157.321,714,100
20 Dec 2022151.84154.31150.90153.70153.701,486,400
19 Dec 2022157.50157.58152.01152.27152.271,759,800
16 Dec 2022158.85159.30155.13157.61157.612,162,700
15 Dec 2022162.28162.28158.97160.60160.601,695,200
14 Dec 2022166.42166.91160.66163.20163.201,596,200
13 Dec 2022164.82166.64163.75165.20165.201,511,400
12 Dec 2022159.33162.69158.26162.49162.491,242,100
09 Dec 2022162.50163.69157.71158.53158.532,187,200
08 Dec 2022168.70170.08162.75163.10163.102,283,300
07 Dec 2022163.68169.60163.65168.38168.381,662,500
06 Dec 2022171.53172.87163.56163.73163.732,487,800
05 Dec 2022174.67176.20171.08172.34172.341,417,400
02 Dec 2022171.16176.56170.54174.72174.721,435,600
01 Dec 2022176.72178.12175.10175.53175.531,303,300
30 Nov 2022173.25176.48172.75175.36175.363,008,800
29 Nov 2022171.79173.08170.75172.65172.651,439,500
28 Nov 2022170.20173.00169.01170.43170.431,249,100
25 Nov 2022173.30176.32172.53173.08173.08701,300
23 Nov 2022171.47173.41170.30172.80172.801,125,600
22 Nov 2022165.25172.76165.25172.47172.472,029,900
21 Nov 2022164.77165.96162.32164.53164.532,054,900
18 Nov 2022162.86167.76162.62167.75167.752,129,800
17 Nov 2022166.21168.00163.75165.48165.481,399,500
16 Nov 2022164.84168.00164.00167.61167.612,089,800
15 Nov 2022164.39165.70160.88165.37165.372,522,500
14 Nov 2022161.00166.64160.83164.50164.502,625,900
11 Nov 2022167.80168.71158.63161.76161.764,439,700
10 Nov 2022165.93168.87164.44167.32167.322,468,600
09 Nov 2022172.86172.99161.73162.87162.873,572,100
08 Nov 2022169.82175.56169.00173.37173.371,838,200
07 Nov 2022172.50172.91168.45170.46170.461,889,400
07 Nov 20220.395 Dividend
04 Nov 2022177.50179.79165.42171.78171.393,716,400
03 Nov 2022172.51180.72171.18177.05176.643,659,700
02 Nov 2022179.86182.35177.15178.62178.212,346,200
01 Nov 2022177.72179.97175.60179.86179.452,078,900
31 Oct 2022174.20178.96174.20176.41176.002,225,800
28 Oct 2022175.00176.75172.01174.48174.081,204,800
27 Oct 2022170.61174.78169.75174.13173.732,202,600
26 Oct 2022169.75172.00169.08169.35168.962,063,100
25 Oct 2022170.00171.15167.53169.28168.892,826,800
24 Oct 2022175.43175.44167.60168.89168.502,559,200
21 Oct 2022173.66176.46171.09175.79175.391,634,300
20 Oct 2022171.50174.94170.70173.90173.502,156,100
19 Oct 2022167.50171.71167.25170.75170.361,903,100
18 Oct 2022172.11172.68166.00167.97167.582,717,500
17 Oct 2022172.63174.50171.15171.60171.211,893,300
14 Oct 2022177.50177.57169.50170.55170.163,883,400
13 Oct 2022169.61178.59168.92178.17177.763,752,600
12 Oct 2022167.72172.74165.86171.61171.222,182,100
11 Oct 2022165.46173.01165.04168.14167.752,678,100
10 Oct 2022174.07175.76167.10167.89167.502,167,600
07 Oct 2022172.70177.10171.53174.00173.602,303,800
06 Oct 2022172.38174.80170.65172.51172.111,902,100
05 Oct 2022171.22172.10165.91171.44171.052,482,500
04 Oct 2022170.09171.81168.31170.42170.032,879,200
03 Oct 2022170.85172.33165.62167.33166.954,012,800
30 Sept 2022164.98170.13164.83165.91165.534,114,700
29 Sept 2022162.20165.06158.50164.31163.933,206,900
28 Sept 2022154.18163.65153.82163.17162.793,754,500
27 Sept 2022151.74153.81150.33152.57152.222,926,300
26 Sept 2022154.51155.36147.70148.95148.613,404,400
23 Sept 2022161.77161.77152.65155.18154.823,607,500
22 Sept 2022167.00168.65163.72166.22165.842,410,800
21 Sept 2022170.00170.50165.35165.49165.111,846,100
20 Sept 2022167.55169.24163.76168.05167.662,533,400
19 Sept 2022163.16170.13162.76168.50168.112,715,100
16 Sept 2022168.56169.70164.05167.25166.876,480,300
15 Sept 2022170.75176.37170.37172.10171.703,583,600
14 Sept 2022169.36178.62168.57174.17173.776,069,300
13 Sept 2022165.31169.23162.30165.67165.295,023,400
12 Sept 2022161.63162.50159.75160.73160.361,795,300
09 Sept 2022160.00162.89158.04161.25160.882,106,900
08 Sept 2022155.67160.07155.30159.18158.812,113,100
07 Sept 2022154.81157.38153.69155.67155.313,100,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...