News that makes you smarter and richer... For free.

Get Fully Briefed with Yahoo Finance, delivered straight to your inbox.

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

Date	Open	High	Low	Close*	Adj. close**	Volume
27 Jan 2023	150.96	152.00	149.34	150.26	150.26	981,700
26 Jan 2023	149.19	151.93	148.70	151.76	151.76	1,993,500
25 Jan 2023	149.19	149.68	147.25	148.84	148.84	1,790,200
24 Jan 2023	154.48	154.48	150.56	151.02	151.02	1,429,100
23 Jan 2023	151.63	155.82	150.26	154.91	154.91	1,875,700
20 Jan 2023	151.44	152.67	149.50	151.73	151.73	1,584,700
19 Jan 2023	150.09	150.96	146.77	150.59	150.59	2,552,200
18 Jan 2023	150.55	154.45	150.11	151.37	151.37	2,442,000
17 Jan 2023	155.50	156.38	148.43	149.87	149.87	2,770,600
13 Jan 2023	153.15	156.71	149.55	156.51	156.51	1,909,000
12 Jan 2023	149.56	154.75	149.19	153.47	153.47	2,065,700
11 Jan 2023	147.13	151.24	147.13	149.46	149.46	2,469,800
10 Jan 2023	143.25	146.68	142.90	146.51	146.51	1,706,900
09 Jan 2023	144.03	145.27	142.01	143.49	143.49	2,304,300
06 Jan 2023	144.08	145.70	142.31	142.88	142.88	2,227,100
05 Jan 2023	143.16	145.14	142.61	144.79	144.79	2,699,000
04 Jan 2023	137.38	145.00	135.00	144.69	144.69	3,734,900
03 Jan 2023	148.75	149.40	140.00	140.53	140.53	4,363,700
30 Dec 2022	148.80	150.75	147.10	149.96	149.96	1,816,800
29 Dec 2022	147.95	150.77	147.60	149.86	149.86	1,642,200
28 Dec 2022	154.00	154.68	149.25	149.46	149.46	1,576,200
27 Dec 2022	156.93	159.13	154.01	155.51	155.51	1,318,200
23 Dec 2022	151.66	156.22	151.14	155.92	155.92	1,172,700
22 Dec 2022	155.91	156.37	147.63	152.45	152.45	2,267,600
21 Dec 2022	154.63	157.44	153.12	157.32	157.32	1,714,100
20 Dec 2022	151.84	154.31	150.90	153.70	153.70	1,486,400
19 Dec 2022	157.50	157.58	152.01	152.27	152.27	1,759,800
16 Dec 2022	158.85	159.30	155.13	157.61	157.61	2,162,700
15 Dec 2022	162.28	162.28	158.97	160.60	160.60	1,695,200
14 Dec 2022	166.42	166.91	160.66	163.20	163.20	1,596,200
13 Dec 2022	164.82	166.64	163.75	165.20	165.20	1,511,400
12 Dec 2022	159.33	162.69	158.26	162.49	162.49	1,242,100
09 Dec 2022	162.50	163.69	157.71	158.53	158.53	2,187,200
08 Dec 2022	168.70	170.08	162.75	163.10	163.10	2,283,300
07 Dec 2022	163.68	169.60	163.65	168.38	168.38	1,662,500
06 Dec 2022	171.53	172.87	163.56	163.73	163.73	2,487,800
05 Dec 2022	174.67	176.20	171.08	172.34	172.34	1,417,400
02 Dec 2022	171.16	176.56	170.54	174.72	174.72	1,435,600
01 Dec 2022	176.72	178.12	175.10	175.53	175.53	1,303,300
30 Nov 2022	173.25	176.48	172.75	175.36	175.36	3,008,800
29 Nov 2022	171.79	173.08	170.75	172.65	172.65	1,439,500
28 Nov 2022	170.20	173.00	169.01	170.43	170.43	1,249,100
25 Nov 2022	173.30	176.32	172.53	173.08	173.08	701,300
23 Nov 2022	171.47	173.41	170.30	172.80	172.80	1,125,600
22 Nov 2022	165.25	172.76	165.25	172.47	172.47	2,029,900
21 Nov 2022	164.77	165.96	162.32	164.53	164.53	2,054,900
18 Nov 2022	162.86	167.76	162.62	167.75	167.75	2,129,800
17 Nov 2022	166.21	168.00	163.75	165.48	165.48	1,399,500
16 Nov 2022	164.84	168.00	164.00	167.61	167.61	2,089,800
15 Nov 2022	164.39	165.70	160.88	165.37	165.37	2,522,500
14 Nov 2022	161.00	166.64	160.83	164.50	164.50	2,625,900
11 Nov 2022	167.80	168.71	158.63	161.76	161.76	4,439,700
10 Nov 2022	165.93	168.87	164.44	167.32	167.32	2,468,600
09 Nov 2022	172.86	172.99	161.73	162.87	162.87	3,572,100
08 Nov 2022	169.82	175.56	169.00	173.37	173.37	1,838,200
07 Nov 2022	172.50	172.91	168.45	170.46	170.46	1,889,400
07 Nov 2022	0.395 Dividend
04 Nov 2022	177.50	179.79	165.42	171.78	171.39	3,716,400
03 Nov 2022	172.51	180.72	171.18	177.05	176.64	3,659,700
02 Nov 2022	179.86	182.35	177.15	178.62	178.21	2,346,200
01 Nov 2022	177.72	179.97	175.60	179.86	179.45	2,078,900
31 Oct 2022	174.20	178.96	174.20	176.41	176.00	2,225,800
28 Oct 2022	175.00	176.75	172.01	174.48	174.08	1,204,800
27 Oct 2022	170.61	174.78	169.75	174.13	173.73	2,202,600
26 Oct 2022	169.75	172.00	169.08	169.35	168.96	2,063,100
25 Oct 2022	170.00	171.15	167.53	169.28	168.89	2,826,800
24 Oct 2022	175.43	175.44	167.60	168.89	168.50	2,559,200
21 Oct 2022	173.66	176.46	171.09	175.79	175.39	1,634,300
20 Oct 2022	171.50	174.94	170.70	173.90	173.50	2,156,100
19 Oct 2022	167.50	171.71	167.25	170.75	170.36	1,903,100
18 Oct 2022	172.11	172.68	166.00	167.97	167.58	2,717,500
17 Oct 2022	172.63	174.50	171.15	171.60	171.21	1,893,300
14 Oct 2022	177.50	177.57	169.50	170.55	170.16	3,883,400
13 Oct 2022	169.61	178.59	168.92	178.17	177.76	3,752,600
12 Oct 2022	167.72	172.74	165.86	171.61	171.22	2,182,100
11 Oct 2022	165.46	173.01	165.04	168.14	167.75	2,678,100
10 Oct 2022	174.07	175.76	167.10	167.89	167.50	2,167,600
07 Oct 2022	172.70	177.10	171.53	174.00	173.60	2,303,800
06 Oct 2022	172.38	174.80	170.65	172.51	172.11	1,902,100
05 Oct 2022	171.22	172.10	165.91	171.44	171.05	2,482,500
04 Oct 2022	170.09	171.81	168.31	170.42	170.03	2,879,200
03 Oct 2022	170.85	172.33	165.62	167.33	166.95	4,012,800
30 Sept 2022	164.98	170.13	164.83	165.91	165.53	4,114,700
29 Sept 2022	162.20	165.06	158.50	164.31	163.93	3,206,900
28 Sept 2022	154.18	163.65	153.82	163.17	162.79	3,754,500
27 Sept 2022	151.74	153.81	150.33	152.57	152.22	2,926,300
26 Sept 2022	154.51	155.36	147.70	148.95	148.61	3,404,400
23 Sept 2022	161.77	161.77	152.65	155.18	154.82	3,607,500
22 Sept 2022	167.00	168.65	163.72	166.22	165.84	2,410,800
21 Sept 2022	170.00	170.50	165.35	165.49	165.11	1,846,100
20 Sept 2022	167.55	169.24	163.76	168.05	167.66	2,533,400
19 Sept 2022	163.16	170.13	162.76	168.50	168.11	2,715,100
16 Sept 2022	168.56	169.70	164.05	167.25	166.87	6,480,300
15 Sept 2022	170.75	176.37	170.37	172.10	171.70	3,583,600
14 Sept 2022	169.36	178.62	168.57	174.17	173.77	6,069,300
13 Sept 2022	165.31	169.23	162.30	165.67	165.29	5,023,400
12 Sept 2022	161.63	162.50	159.75	160.73	160.36	1,795,300
09 Sept 2022	160.00	162.89	158.04	161.25	160.88	2,106,900
08 Sept 2022	155.67	160.07	155.30	159.18	158.81	2,113,100
07 Sept 2022	154.81	157.38	153.69	155.67	155.31	3,100,300
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,709.50+21.50(+0.28%)

ASX 2007,493.80+25.50(+0.34%)

AUD/USD0.7106-0.0011(-0.15%)

OIL79.38-1.63(-2.01%)

GOLD1,927.60-2.40(-0.12%)

BTC-AUD32,164.99-428.47(-1.31%)

News that makes you smarter and richer... For free.

Cheniere Energy, Inc. (LNG)

ALL ORDS
7,709.50
+21.50(+0.28%)

ASX 200
7,493.80
+25.50(+0.34%)

AUD/USD
0.7106
-0.0011(-0.15%)

OIL
79.38
-1.63(-2.01%)

GOLD
1,927.60
-2.40(-0.12%)

BTC-AUD
32,164.99
-428.47(-1.31%)