New Zealand markets closed

Cheniere Energy, Inc. (LNG)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
156.79-2.06 (-1.30%)
At close: 04:00PM EDT
156.79 0.00 (0.00%)
After hours: 07:57PM EDT
Time period:
12 Apr 2023 - 12 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
12 Apr 2024159.51161.15156.06156.79156.791,875,400
11 Apr 2024158.69159.29156.98158.85158.851,111,800
10 Apr 2024155.83158.63155.51158.06158.061,374,300
09 Apr 2024156.61157.44155.59157.04157.041,149,800
08 Apr 2024156.64157.49155.92156.48156.481,353,900
05 Apr 2024155.26156.98154.68156.76156.761,505,600
04 Apr 2024158.90159.88154.46155.03155.032,198,600
03 Apr 2024159.54160.82157.94158.29158.291,291,700
02 Apr 2024159.65160.00157.75158.60158.601,976,900
01 Apr 2024161.28161.72159.16159.33159.331,765,700
28 Mar 2024161.75162.15159.84161.28161.281,903,000
27 Mar 2024159.73161.25159.25161.14161.141,155,900
26 Mar 2024160.40160.62159.32159.74159.741,608,200
25 Mar 2024160.23160.96159.67160.07160.071,321,300
22 Mar 2024159.75160.37159.40159.72159.721,491,300
21 Mar 2024162.56162.75159.61159.68159.681,692,400
20 Mar 2024160.86163.53160.11162.75162.751,649,300
19 Mar 2024161.13162.25159.99161.58161.581,837,800
18 Mar 2024160.96162.07160.18160.67160.671,887,300
15 Mar 2024157.77161.74157.77161.29161.293,822,000
14 Mar 2024157.16158.14156.30157.99157.991,896,300
13 Mar 2024157.01158.14156.41156.83156.831,460,300
12 Mar 2024156.46158.52155.85156.41156.411,923,000
11 Mar 2024155.03156.66154.51156.43156.431,663,700
08 Mar 2024154.62156.65154.21154.95154.951,665,200
07 Mar 2024153.75155.09153.58154.21154.211,447,300
06 Mar 2024155.65156.19153.60153.70153.702,535,900
05 Mar 2024152.40155.12152.31153.51153.512,331,700
04 Mar 2024156.41156.50152.82153.27153.273,221,000
01 Mar 2024155.23157.55154.51156.18156.182,704,200
29 Feb 2024153.53156.84153.34155.20155.203,705,500
28 Feb 2024153.70155.04152.66152.89152.892,409,700
27 Feb 2024155.99156.76152.94153.18153.182,962,300
26 Feb 2024157.73158.25154.65154.99154.992,695,600
23 Feb 2024158.38160.33157.49157.73157.734,181,700
22 Feb 2024161.24163.00157.34157.68157.684,450,900
21 Feb 2024161.65164.94161.12164.54164.542,464,100
20 Feb 2024160.48161.31159.37161.10161.102,509,800
16 Feb 2024158.92161.66158.26160.37160.371,730,700
15 Feb 2024155.59159.49155.58158.96158.961,862,900
14 Feb 2024157.58157.94155.07155.59155.592,061,600
13 Feb 2024158.89159.08156.67157.48157.481,969,200
12 Feb 2024158.07159.72157.98158.89158.892,506,700
09 Feb 2024158.00159.99157.82157.99157.992,239,700
08 Feb 2024159.35160.12158.63159.02159.021,940,300
07 Feb 2024160.22161.06159.02160.08160.081,699,000
06 Feb 2024160.42161.25159.47160.26160.261,371,400
05 Feb 2024160.51161.25158.69159.85159.851,571,500
05 Feb 20240.435 Dividend
02 Feb 2024161.38162.84160.09161.81161.381,834,100
01 Feb 2024163.04166.40162.36163.00162.562,070,200
31 Jan 2024166.71166.84163.56163.99163.551,476,000
30 Jan 2024165.71167.15165.28166.55166.101,339,800
29 Jan 2024165.92167.18165.38166.61166.161,416,400
26 Jan 2024165.32168.46164.61167.72167.272,102,300
25 Jan 2024165.70166.69163.76164.24163.801,651,500
24 Jan 2024163.89165.98163.41165.33164.892,113,900
23 Jan 2024162.35164.85162.26162.47162.031,461,300
22 Jan 2024160.99163.86160.11162.30161.861,718,000
19 Jan 2024163.14163.59160.50161.05160.621,615,200
18 Jan 2024162.92163.66161.70162.40161.961,413,000
17 Jan 2024163.50164.34161.76162.53162.091,258,900
16 Jan 2024164.74165.63163.61163.83163.391,121,100
12 Jan 2024166.40167.07164.43165.06164.621,126,500
11 Jan 2024168.00169.46164.56164.66164.221,271,600
10 Jan 2024167.84168.69165.08167.14166.691,599,900
09 Jan 2024167.61167.61164.46167.34166.892,059,900
08 Jan 2024166.14167.06164.82166.95166.501,353,400
05 Jan 2024169.43169.85165.83167.57167.121,778,100
04 Jan 2024169.69173.23168.58168.86168.411,323,000
03 Jan 2024168.10171.18167.06169.36168.901,555,900
02 Jan 2024170.70171.45168.89169.41168.951,311,700
29 Dec 2023171.08172.15170.31170.71170.25864,600
28 Dec 2023171.49172.42170.60171.02170.56714,800
27 Dec 2023170.94172.92170.34171.36170.901,138,100
26 Dec 2023173.00173.79171.24171.33170.87903,800
22 Dec 2023172.48174.36171.93172.58172.12731,000
21 Dec 2023171.39171.81169.31171.72171.261,319,400
20 Dec 2023173.07175.49170.91171.08170.621,238,500
19 Dec 2023174.28174.49172.51173.38172.911,213,800
18 Dec 2023172.46176.85171.82173.72173.251,371,200
15 Dec 2023171.07172.11169.56170.20169.741,925,400
14 Dec 2023170.24172.42169.27171.54171.081,706,300
13 Dec 2023170.81171.89169.16170.10169.641,732,600
12 Dec 2023171.13172.93170.07170.82170.361,102,100
11 Dec 2023176.21176.36171.70172.93172.471,204,700
08 Dec 2023172.78176.33172.78176.21175.741,360,100
07 Dec 2023172.90174.92171.44171.83171.371,490,400
06 Dec 2023169.58173.03168.39172.75172.291,853,200
05 Dec 2023173.16174.18169.52170.07169.612,066,700
04 Dec 2023178.85179.75173.21174.17173.702,761,000
01 Dec 2023181.00183.46180.58181.61181.121,603,000
30 Nov 2023180.13183.24179.00182.15181.662,903,500
29 Nov 2023179.81181.61178.83180.44179.951,835,600
28 Nov 2023179.07180.77178.14179.41178.931,693,900
27 Nov 2023177.52179.36176.14178.64178.161,243,500
24 Nov 2023177.00180.47176.91179.21178.73730,600
22 Nov 2023175.00178.28173.52177.78177.30912,600
21 Nov 2023173.38176.48173.38176.04175.571,060,600
20 Nov 2023174.33176.14173.13173.72173.251,253,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...