New Zealand markets closed

Cheniere Energy, Inc. (LNG)

NYSE American - Nasdaq Real-time price. Currency in USD
Add to watchlist
176.21+4.38 (+2.55%)
At close: 04:00PM EST
176.16 -0.05 (-0.03%)
After hours: 05:17PM EST
Time period:
08 Dec 2022 - 08 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
08 Dec 2023172.78176.33172.96176.21176.211,360,028
07 Dec 2023172.90174.92171.44171.83171.831,490,400
06 Dec 2023169.58173.03168.39172.75172.751,853,200
05 Dec 2023173.16174.18169.52170.07170.072,066,700
04 Dec 2023178.85179.75173.21174.17174.172,761,000
01 Dec 2023181.00183.46180.58181.61181.611,603,000
30 Nov 2023180.13183.24179.00182.15182.152,903,500
29 Nov 2023179.81181.61178.83180.44180.441,835,600
28 Nov 2023179.07180.77178.14179.41179.411,693,900
27 Nov 2023177.52179.36176.14178.64178.641,243,500
24 Nov 2023177.00180.47176.91179.21179.21730,600
22 Nov 2023175.00178.28173.52177.78177.78912,600
21 Nov 2023173.38176.48173.38176.04176.041,060,600
20 Nov 2023174.33176.14173.13173.72173.721,253,600
17 Nov 2023175.00175.50173.35173.50173.501,162,600
16 Nov 2023171.39173.83170.21173.83173.831,242,100
15 Nov 2023171.58173.81171.51171.79171.791,409,100
14 Nov 2023172.00173.73171.20172.22172.22887,700
13 Nov 2023171.19172.37170.12170.92170.921,005,300
10 Nov 2023170.04171.69169.41171.62171.621,104,400
09 Nov 2023171.15173.45170.28170.67170.671,313,600
08 Nov 2023168.86171.49168.23170.22170.221,282,600
08 Nov 20230.435 Dividend
07 Nov 2023168.01171.26167.52168.94168.511,645,400
06 Nov 2023173.81174.07170.86171.06170.621,536,600
03 Nov 2023177.89179.05173.20173.59173.141,749,700
02 Nov 2023168.79177.50165.36176.92176.462,232,900
01 Nov 2023167.37170.67166.50168.63168.201,399,600
31 Oct 2023167.17167.97165.87166.42165.99902,800
30 Oct 2023167.99169.27165.18166.85166.42900,500
27 Oct 2023167.14167.14164.68166.86166.431,079,000
26 Oct 2023166.57168.74164.56167.85167.421,029,800
25 Oct 2023168.03169.47167.10167.95167.52867,400
24 Oct 2023169.47170.44167.40168.00167.571,165,500
23 Oct 2023171.00171.00167.81169.28168.841,122,700
20 Oct 2023174.72175.86171.46171.83171.391,686,800
19 Oct 2023176.15176.69173.66175.54175.091,503,700
18 Oct 2023174.24175.79172.53175.64175.191,543,600
17 Oct 2023173.15176.09173.00173.25172.801,927,800
16 Oct 2023174.51175.60171.79173.97173.522,292,700
13 Oct 2023175.50177.55174.30176.71176.262,079,700
12 Oct 2023173.46174.45171.25174.22173.771,647,100
11 Oct 2023170.79172.52169.20172.39171.951,481,900
10 Oct 2023168.95173.21168.76171.00170.562,059,200
09 Oct 2023167.27169.18166.95168.76168.331,803,800
06 Oct 2023161.49165.42159.80163.35162.931,498,800
05 Oct 2023157.03161.48157.03160.60160.191,336,700
04 Oct 2023162.79162.97156.10158.95158.541,732,400
03 Oct 2023162.00163.50160.75162.61162.191,222,600
02 Oct 2023166.02166.78162.11162.53162.111,404,900
29 Sept 2023169.08169.21164.55165.96165.532,060,500
28 Sept 2023165.46169.44165.46168.94168.511,613,600
27 Sept 2023163.95167.49163.57165.46165.031,810,700
26 Sept 2023162.99163.31161.12162.01161.59945,100
25 Sept 2023159.68164.26159.68164.14163.721,377,200
22 Sept 2023159.40161.15158.83159.92159.511,190,200
21 Sept 2023162.42162.67158.72158.85158.441,083,500
20 Sept 2023160.87163.36160.87161.47161.051,031,900
19 Sept 2023164.47164.93160.69161.61161.191,016,800
18 Sept 2023163.66164.53162.16163.35162.931,003,800
15 Sept 2023165.00166.25162.56163.46163.042,359,100
14 Sept 2023164.94167.07164.32165.56165.131,479,700
13 Sept 2023164.68164.98161.30162.72162.30967,000
12 Sept 2023162.05164.40161.51164.09163.67935,900
11 Sept 2023164.18164.18160.95161.55161.13935,100
08 Sept 2023161.11164.34160.52162.68162.261,310,100
07 Sept 2023161.25162.59159.12159.87159.461,875,700
06 Sept 2023166.94166.94161.21161.76161.341,772,400
05 Sept 2023165.07167.80165.00166.18165.751,374,200
01 Sept 2023165.26167.74165.01167.34166.911,446,900
31 Aug 2023166.00166.00163.20163.20162.781,870,600
30 Aug 2023164.95165.86164.41164.98164.56885,500
29 Aug 2023162.46164.46162.19163.70163.28991,700
28 Aug 2023161.70163.56160.80162.55162.131,023,100
25 Aug 2023161.06163.34160.85161.20160.781,093,400
24 Aug 2023165.47165.92160.93160.97160.561,835,600
23 Aug 2023166.00166.55163.52166.41165.981,220,400
22 Aug 2023163.74168.23163.74166.88166.451,716,100
21 Aug 2023164.65165.00162.68164.13163.711,026,800
18 Aug 2023162.36164.11162.36163.90163.481,001,300
17 Aug 2023161.54164.12161.34163.39162.971,277,300
16 Aug 2023162.20164.38160.00160.19159.781,070,800
15 Aug 2023163.99164.25161.34162.36161.941,079,900
14 Aug 2023166.99167.08163.13164.59164.171,314,700
11 Aug 2023165.75167.29165.59167.01166.58986,600
10 Aug 2023167.75168.40165.37166.90166.471,615,500
09 Aug 2023165.01170.58165.01167.43167.002,474,800
08 Aug 2023160.74163.73159.50163.18162.761,262,500
08 Aug 20230.395 Dividend
07 Aug 2023164.00164.31161.60162.08161.271,059,900
04 Aug 2023164.48166.59163.04163.26162.441,218,500
03 Aug 2023156.30165.19155.32164.83164.002,310,400
02 Aug 2023158.46159.97156.90159.14158.341,216,300
01 Aug 2023161.21161.59159.74160.25159.45996,900
31 Jul 2023160.15162.44160.01161.86161.051,315,900
28 Jul 2023158.79159.56156.83159.51158.711,203,100
27 Jul 2023160.48161.37158.33158.79158.00977,900
26 Jul 2023160.32162.57159.46159.93159.131,188,800
25 Jul 2023159.94161.16159.57161.07160.261,051,700
24 Jul 2023158.99161.49158.14159.55158.751,057,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...