LNG - Cheniere Energy, Inc.

NYSE American - NYSE American Delayed price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
02 Jun 2023143.43147.87143.33145.77145.772,696,300
01 Jun 2023137.99143.93137.85142.23142.231,961,400
31 May 2023135.60140.43135.30139.77139.774,954,500
30 May 2023138.00139.60137.08137.75137.753,058,600
26 May 2023141.16141.26137.80138.90138.901,904,700
25 May 2023143.19143.25139.65141.34141.341,468,700
24 May 2023145.01145.71142.91143.49143.491,230,700
23 May 2023143.43145.97142.75145.60145.601,458,400
22 May 2023141.74144.95141.74143.93143.931,647,900
19 May 2023142.28143.53140.43141.18141.181,241,000
18 May 2023141.90142.71140.71141.93141.931,365,000
17 May 2023143.49145.50142.29142.38142.381,511,300
16 May 2023148.87149.74142.69142.87142.871,817,700
15 May 2023148.37150.26147.91149.80149.801,076,700
12 May 2023147.87149.06146.73147.91147.911,022,100
11 May 2023147.65148.60146.61147.00147.00853,700
10 May 2023149.99150.27148.00148.27148.27913,600
09 May 2023147.78150.50147.65149.58149.581,134,400
09 May 20230.395 Dividend
08 May 2023149.07150.33148.40149.59149.191,194,200
05 May 2023147.24149.33147.01148.19147.801,365,800
04 May 2023144.80147.92143.93145.26144.881,631,900
03 May 2023147.96149.94143.34143.53143.151,746,300
02 May 2023153.21154.00145.52149.29148.902,766,300
01 May 2023153.00154.62152.75153.00152.601,946,300
28 Apr 2023151.76154.25151.31153.00152.601,513,200
27 Apr 2023149.92152.22149.92151.61151.211,285,800
26 Apr 2023149.25151.34148.95150.40150.001,057,000
25 Apr 2023152.27152.53148.51149.52149.131,118,500
24 Apr 2023149.88153.63149.88152.80152.401,765,700
21 Apr 2023151.00151.49149.40150.41150.01909,200
20 Apr 2023149.73151.26149.67151.08150.681,189,200
19 Apr 2023149.93150.87149.18150.83150.43965,100
18 Apr 2023150.47151.28149.74150.50150.101,344,100
17 Apr 2023150.61152.37149.66150.16149.761,116,800
14 Apr 2023153.55153.86152.28152.80152.40899,600
13 Apr 2023153.79154.54152.16152.48152.081,305,700
12 Apr 2023153.52154.58152.48153.01152.611,275,500
11 Apr 2023153.78153.89152.00152.30151.901,148,100
10 Apr 2023152.91154.98152.91153.49153.081,104,200
06 Apr 2023156.70156.70152.65153.15152.751,396,000
05 Apr 2023154.51156.74152.13156.44156.031,128,300
04 Apr 2023158.17158.99151.94153.50153.091,660,400
03 Apr 2023159.91159.92156.38158.15157.731,567,900
31 Mar 2023157.76158.00155.69157.60157.181,370,300
30 Mar 2023157.05157.05154.71156.89156.48975,700
29 Mar 2023155.34155.91154.25155.49155.081,250,700
28 Mar 2023148.87153.91148.87153.52153.111,293,000
27 Mar 2023147.34149.75147.24148.70148.311,047,900
24 Mar 2023144.23147.75143.01147.33146.941,210,900
23 Mar 2023148.98151.50146.26146.65146.261,983,400
22 Mar 2023149.02151.42147.43147.43147.041,881,100
21 Mar 2023147.41150.25147.35148.96148.572,100,800
20 Mar 2023143.00147.25141.89146.00145.611,986,400
17 Mar 2023145.18146.76141.95143.87143.492,680,400
16 Mar 2023140.62147.56139.50146.88146.492,566,700
15 Mar 2023144.63146.86141.43144.09143.713,592,600
14 Mar 2023154.90155.75148.43150.31149.912,622,500
13 Mar 2023150.23158.74149.00153.95153.542,779,700
10 Mar 2023153.15156.18151.00154.23153.822,818,100
09 Mar 2023154.52155.82152.06153.15152.751,743,600
08 Mar 2023154.50156.99152.80155.18154.771,411,200
07 Mar 2023156.52156.52153.60155.71155.301,666,300
06 Mar 2023159.06161.00155.69156.55156.143,084,500
03 Mar 2023162.82167.28162.31164.38163.952,063,600
02 Mar 2023159.12164.80158.75163.32162.891,779,200
01 Mar 2023157.74161.34157.27160.79160.371,448,600
28 Feb 2023157.91161.04157.06157.34156.922,180,600
27 Feb 2023156.47161.24156.47158.50158.081,828,400
24 Feb 2023159.82160.96155.67157.77157.353,040,900
23 Feb 2023153.31163.49152.50161.82161.395,727,700
22 Feb 2023143.72147.97142.69147.86147.472,094,400
21 Feb 2023143.21145.89142.26143.88143.501,889,500
17 Feb 2023147.94147.96143.96144.87144.492,153,600
16 Feb 2023149.63151.08148.41148.80148.411,103,300
15 Feb 2023146.93151.13145.02151.03150.631,262,400
14 Feb 2023147.59150.99146.27148.79148.401,259,300
13 Feb 2023151.46151.69147.67147.80147.411,218,500
10 Feb 2023147.42151.98147.21151.97151.571,134,200
09 Feb 2023149.46149.65147.48147.48147.091,588,500
08 Feb 2023150.63150.63148.00148.74148.351,158,800
07 Feb 2023148.30150.36147.00149.93149.531,044,000
06 Feb 2023147.62148.82147.50148.35147.961,629,700
06 Feb 20230.395 Dividend
03 Feb 2023149.78151.83147.59147.83147.051,373,900
02 Feb 2023154.13154.18148.00149.28148.491,951,600
01 Feb 2023151.55154.35151.00153.96153.141,831,200
31 Jan 2023148.77152.88147.50152.79151.981,959,200
30 Jan 2023149.14151.21148.52148.71147.921,271,300
27 Jan 2023150.96152.00149.34150.26149.46981,700
26 Jan 2023149.19151.93148.70151.76150.951,993,500
25 Jan 2023149.19149.68147.25148.84148.051,790,200
24 Jan 2023154.48154.48150.56151.02150.221,429,100
23 Jan 2023151.63155.82150.26154.91154.091,875,700
20 Jan 2023151.44152.67149.50151.73150.921,584,700
19 Jan 2023150.09150.96146.77150.59149.792,552,200
18 Jan 2023150.55154.45150.11151.37150.572,442,000
17 Jan 2023155.50156.38148.43149.87149.072,770,600
13 Jan 2023153.15156.71149.55156.51155.681,909,300
12 Jan 2023149.56154.75149.19153.47152.662,065,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...