Get the news straight to your inbox every day.

Stay in the loop every day with Yahoo Finance's free Fully Briefed newsletter.

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

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Feb 2021	68.04	68.49	65.78	67.36	67.36	641,398
25 Feb 2021	70.58	71.00	67.60	68.29	68.29	1,143,900
24 Feb 2021	70.00	71.50	68.52	70.05	70.05	2,501,800
23 Feb 2021	68.75	69.72	65.23	69.49	69.49	1,338,800
22 Feb 2021	68.62	69.91	68.07	68.74	68.74	1,392,200
19 Feb 2021	68.10	69.29	67.50	69.10	69.10	963,800
18 Feb 2021	69.25	69.25	67.31	67.31	67.31	1,269,200
17 Feb 2021	68.76	69.46	67.79	69.29	69.29	889,900
16 Feb 2021	68.80	69.71	67.20	68.60	68.60	1,393,100
12 Feb 2021	68.09	68.57	67.03	67.62	67.62	598,100
11 Feb 2021	67.29	68.58	66.68	68.12	68.12	1,009,000
10 Feb 2021	66.85	67.55	65.48	67.54	67.54	784,400
09 Feb 2021	67.72	67.72	66.50	66.79	66.79	866,600
08 Feb 2021	66.81	67.49	65.98	67.13	67.13	1,124,100
05 Feb 2021	65.45	66.44	65.25	66.39	66.39	1,011,700
04 Feb 2021	65.54	66.14	64.33	64.90	64.90	879,600
03 Feb 2021	64.50	66.08	64.44	65.45	65.45	849,900
02 Feb 2021	63.27	65.05	63.27	64.48	64.48	967,900
01 Feb 2021	63.68	64.20	61.56	63.24	63.24	1,845,200
29 Jan 2021	63.25	65.53	62.73	63.33	63.33	1,924,800
28 Jan 2021	59.78	63.39	59.50	63.13	63.13	1,967,500
27 Jan 2021	59.64	60.40	58.26	59.51	59.51	3,237,500
26 Jan 2021	65.00	65.26	60.62	60.66	60.66	2,606,800
25 Jan 2021	65.93	66.17	63.52	64.93	64.93	1,278,100
22 Jan 2021	66.11	66.62	65.33	66.00	66.00	1,419,600
21 Jan 2021	67.06	67.32	65.62	66.74	66.74	831,600
20 Jan 2021	67.85	68.35	67.02	67.02	67.02	876,400
19 Jan 2021	66.48	67.65	66.40	67.63	67.63	1,368,300
15 Jan 2021	65.50	66.62	65.13	66.27	66.27	1,423,300
14 Jan 2021	65.68	66.10	65.33	66.00	66.00	1,258,700
13 Jan 2021	67.42	67.48	65.08	65.67	65.67	2,140,700
12 Jan 2021	66.15	69.35	66.01	67.00	67.00	2,212,100
11 Jan 2021	64.83	67.84	64.19	67.07	67.07	2,063,700
08 Jan 2021	65.43	66.26	63.42	64.19	64.19	2,568,000
07 Jan 2021	62.90	65.10	62.81	64.78	64.78	1,915,100
06 Jan 2021	61.65	63.16	60.53	62.58	62.58	1,752,700
05 Jan 2021	59.36	62.69	59.19	61.53	61.53	1,909,300
04 Jan 2021	60.99	62.16	58.76	58.91	58.91	1,936,100
31 Dec 2020	60.80	61.49	59.96	60.03	60.03	1,576,100
30 Dec 2020	60.11	61.10	60.00	60.80	60.80	2,434,900
29 Dec 2020	59.18	60.03	59.00	59.80	59.80	1,702,100
28 Dec 2020	58.35	59.22	57.87	59.01	59.01	2,001,500
24 Dec 2020	58.09	58.62	57.28	57.90	57.90	433,900
23 Dec 2020	57.66	58.71	57.66	58.21	58.21	1,571,000
22 Dec 2020	58.00	58.75	57.54	57.58	57.58	1,403,200
21 Dec 2020	57.27	58.08	56.37	57.77	57.77	1,377,400
18 Dec 2020	59.19	59.26	57.79	58.15	58.15	2,240,000
17 Dec 2020	59.86	59.88	58.48	58.96	58.96	1,212,200
16 Dec 2020	61.15	61.15	58.76	59.05	59.05	1,500,900
15 Dec 2020	59.50	60.81	59.08	60.59	60.59	1,631,700
14 Dec 2020	61.47	61.47	58.41	59.18	59.18	1,904,400
11 Dec 2020	61.00	61.68	60.36	60.53	60.53	987,100
10 Dec 2020	60.07	61.42	60.07	61.42	61.42	1,407,600
09 Dec 2020	61.12	61.92	59.59	60.45	60.45	1,331,800
08 Dec 2020	59.90	61.23	59.61	61.18	61.18	1,354,300
07 Dec 2020	59.65	60.36	59.06	59.86	59.86	2,248,000
04 Dec 2020	58.73	60.92	58.73	59.80	59.80	3,313,000
03 Dec 2020	57.84	59.50	57.49	58.32	58.32	1,180,100
02 Dec 2020	56.33	57.82	56.09	57.38	57.38	1,625,600
01 Dec 2020	57.50	58.12	56.09	56.74	56.74	1,256,600
30 Nov 2020	58.78	59.75	56.69	56.69	56.69	4,120,800
27 Nov 2020	58.10	59.93	58.10	58.78	58.78	907,800
25 Nov 2020	59.23	59.72	58.33	59.51	59.51	1,327,200
24 Nov 2020	57.97	59.11	57.15	58.97	58.97	2,280,800
23 Nov 2020	54.87	56.50	54.75	56.31	56.31	1,550,900
20 Nov 2020	55.00	55.45	53.81	54.44	54.44	2,017,700
19 Nov 2020	53.16	55.39	52.99	55.27	55.27	1,887,900
18 Nov 2020	54.18	54.43	53.14	53.36	53.36	1,557,100
17 Nov 2020	52.78	54.19	52.25	54.13	54.13	1,475,400
16 Nov 2020	52.76	53.78	51.85	52.90	52.90	2,270,900
13 Nov 2020	51.80	52.51	51.50	52.07	52.07	1,101,300
12 Nov 2020	53.28	53.71	51.10	51.50	51.50	1,069,700
11 Nov 2020	53.04	54.02	51.35	53.91	53.91	2,771,800
10 Nov 2020	52.14	52.56	50.77	51.50	51.50	2,121,900
09 Nov 2020	51.51	54.77	51.30	51.80	51.80	2,407,900
06 Nov 2020	48.62	50.50	48.26	49.98	49.98	2,109,600
05 Nov 2020	48.53	50.03	48.36	49.50	49.50	1,057,500
04 Nov 2020	48.25	49.99	47.84	48.22	48.22	1,350,300
03 Nov 2020	47.70	48.98	47.55	48.02	48.02	833,300
02 Nov 2020	48.15	49.09	46.86	47.05	47.05	1,037,000
30 Oct 2020	47.54	48.14	46.82	47.87	47.87	1,116,000
29 Oct 2020	46.87	48.20	45.51	48.10	48.10	1,333,700
28 Oct 2020	46.93	47.72	45.95	47.43	47.43	1,354,200
27 Oct 2020	47.64	49.34	47.63	47.89	47.89	1,915,700
26 Oct 2020	48.25	48.40	46.54	47.63	47.63	1,152,500
23 Oct 2020	50.21	50.56	48.31	48.70	48.70	882,400
22 Oct 2020	49.45	51.02	49.09	49.88	49.88	1,201,900
21 Oct 2020	49.62	49.93	48.84	49.56	49.56	4,427,900
20 Oct 2020	49.79	50.43	49.52	49.83	49.83	1,149,500
19 Oct 2020	50.16	50.87	48.93	49.00	49.00	1,085,300
16 Oct 2020	50.90	51.08	49.82	50.04	50.04	1,638,700
15 Oct 2020	48.97	51.52	48.79	50.89	50.89	1,297,700
14 Oct 2020	50.18	51.44	49.37	49.51	49.51	1,519,700
13 Oct 2020	49.00	50.34	48.83	49.86	49.86	1,541,600
12 Oct 2020	48.19	49.18	47.80	49.03	49.03	990,800
09 Oct 2020	48.51	48.83	47.08	48.29	48.29	1,131,800
08 Oct 2020	46.69	48.67	46.65	48.34	48.34	791,300
07 Oct 2020	46.56	47.09	46.29	46.33	46.33	899,000
06 Oct 2020	47.68	48.50	46.43	46.60	46.60	1,018,200
05 Oct 2020	47.18	48.05	47.06	47.53	47.53	683,000
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

ALL ORDS6,940.60-165.10(-2.32%)

ASX 2006,673.30-160.70(-2.35%)

AUD/USD0.7728-0.0152(-1.92%)

Get the news straight to your inbox every day.

Cheniere Energy, Inc. (LNG)

ALL ORDS
6,940.60
-165.10(-2.32%)

ASX 200
6,673.30
-160.70(-2.35%)

AUD/USD
0.7728
-0.0152(-1.92%)