Australia markets closed

Cheniere Energy, Inc. (LNG)

NYSE American - Nasdaq Real-time price. Currency in USD
Add to watchlist
67.36-0.93 (-1.35%)
As of 12:14PM EST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
26 Feb 202168.0468.4965.7867.3667.36641,398
25 Feb 202170.5871.0067.6068.2968.291,143,900
24 Feb 202170.0071.5068.5270.0570.052,501,800
23 Feb 202168.7569.7265.2369.4969.491,338,800
22 Feb 202168.6269.9168.0768.7468.741,392,200
19 Feb 202168.1069.2967.5069.1069.10963,800
18 Feb 202169.2569.2567.3167.3167.311,269,200
17 Feb 202168.7669.4667.7969.2969.29889,900
16 Feb 202168.8069.7167.2068.6068.601,393,100
12 Feb 202168.0968.5767.0367.6267.62598,100
11 Feb 202167.2968.5866.6868.1268.121,009,000
10 Feb 202166.8567.5565.4867.5467.54784,400
09 Feb 202167.7267.7266.5066.7966.79866,600
08 Feb 202166.8167.4965.9867.1367.131,124,100
05 Feb 202165.4566.4465.2566.3966.391,011,700
04 Feb 202165.5466.1464.3364.9064.90879,600
03 Feb 202164.5066.0864.4465.4565.45849,900
02 Feb 202163.2765.0563.2764.4864.48967,900
01 Feb 202163.6864.2061.5663.2463.241,845,200
29 Jan 202163.2565.5362.7363.3363.331,924,800
28 Jan 202159.7863.3959.5063.1363.131,967,500
27 Jan 202159.6460.4058.2659.5159.513,237,500
26 Jan 202165.0065.2660.6260.6660.662,606,800
25 Jan 202165.9366.1763.5264.9364.931,278,100
22 Jan 202166.1166.6265.3366.0066.001,419,600
21 Jan 202167.0667.3265.6266.7466.74831,600
20 Jan 202167.8568.3567.0267.0267.02876,400
19 Jan 202166.4867.6566.4067.6367.631,368,300
15 Jan 202165.5066.6265.1366.2766.271,423,300
14 Jan 202165.6866.1065.3366.0066.001,258,700
13 Jan 202167.4267.4865.0865.6765.672,140,700
12 Jan 202166.1569.3566.0167.0067.002,212,100
11 Jan 202164.8367.8464.1967.0767.072,063,700
08 Jan 202165.4366.2663.4264.1964.192,568,000
07 Jan 202162.9065.1062.8164.7864.781,915,100
06 Jan 202161.6563.1660.5362.5862.581,752,700
05 Jan 202159.3662.6959.1961.5361.531,909,300
04 Jan 202160.9962.1658.7658.9158.911,936,100
31 Dec 202060.8061.4959.9660.0360.031,576,100
30 Dec 202060.1161.1060.0060.8060.802,434,900
29 Dec 202059.1860.0359.0059.8059.801,702,100
28 Dec 202058.3559.2257.8759.0159.012,001,500
24 Dec 202058.0958.6257.2857.9057.90433,900
23 Dec 202057.6658.7157.6658.2158.211,571,000
22 Dec 202058.0058.7557.5457.5857.581,403,200
21 Dec 202057.2758.0856.3757.7757.771,377,400
18 Dec 202059.1959.2657.7958.1558.152,240,000
17 Dec 202059.8659.8858.4858.9658.961,212,200
16 Dec 202061.1561.1558.7659.0559.051,500,900
15 Dec 202059.5060.8159.0860.5960.591,631,700
14 Dec 202061.4761.4758.4159.1859.181,904,400
11 Dec 202061.0061.6860.3660.5360.53987,100
10 Dec 202060.0761.4260.0761.4261.421,407,600
09 Dec 202061.1261.9259.5960.4560.451,331,800
08 Dec 202059.9061.2359.6161.1861.181,354,300
07 Dec 202059.6560.3659.0659.8659.862,248,000
04 Dec 202058.7360.9258.7359.8059.803,313,000
03 Dec 202057.8459.5057.4958.3258.321,180,100
02 Dec 202056.3357.8256.0957.3857.381,625,600
01 Dec 202057.5058.1256.0956.7456.741,256,600
30 Nov 202058.7859.7556.6956.6956.694,120,800
27 Nov 202058.1059.9358.1058.7858.78907,800
25 Nov 202059.2359.7258.3359.5159.511,327,200
24 Nov 202057.9759.1157.1558.9758.972,280,800
23 Nov 202054.8756.5054.7556.3156.311,550,900
20 Nov 202055.0055.4553.8154.4454.442,017,700
19 Nov 202053.1655.3952.9955.2755.271,887,900
18 Nov 202054.1854.4353.1453.3653.361,557,100
17 Nov 202052.7854.1952.2554.1354.131,475,400
16 Nov 202052.7653.7851.8552.9052.902,270,900
13 Nov 202051.8052.5151.5052.0752.071,101,300
12 Nov 202053.2853.7151.1051.5051.501,069,700
11 Nov 202053.0454.0251.3553.9153.912,771,800
10 Nov 202052.1452.5650.7751.5051.502,121,900
09 Nov 202051.5154.7751.3051.8051.802,407,900
06 Nov 202048.6250.5048.2649.9849.982,109,600
05 Nov 202048.5350.0348.3649.5049.501,057,500
04 Nov 202048.2549.9947.8448.2248.221,350,300
03 Nov 202047.7048.9847.5548.0248.02833,300
02 Nov 202048.1549.0946.8647.0547.051,037,000
30 Oct 202047.5448.1446.8247.8747.871,116,000
29 Oct 202046.8748.2045.5148.1048.101,333,700
28 Oct 202046.9347.7245.9547.4347.431,354,200
27 Oct 202047.6449.3447.6347.8947.891,915,700
26 Oct 202048.2548.4046.5447.6347.631,152,500
23 Oct 202050.2150.5648.3148.7048.70882,400
22 Oct 202049.4551.0249.0949.8849.881,201,900
21 Oct 202049.6249.9348.8449.5649.564,427,900
20 Oct 202049.7950.4349.5249.8349.831,149,500
19 Oct 202050.1650.8748.9349.0049.001,085,300
16 Oct 202050.9051.0849.8250.0450.041,638,700
15 Oct 202048.9751.5248.7950.8950.891,297,700
14 Oct 202050.1851.4449.3749.5149.511,519,700
13 Oct 202049.0050.3448.8349.8649.861,541,600
12 Oct 202048.1949.1847.8049.0349.03990,800
09 Oct 202048.5148.8347.0848.2948.291,131,800
08 Oct 202046.6948.6746.6548.3448.34791,300
07 Oct 202046.5647.0946.2946.3346.33899,000
06 Oct 202047.6848.5046.4346.6046.601,018,200
05 Oct 202047.1848.0547.0647.5347.53683,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...