New Zealand markets open in 5 hours 32 minutes

Cheniere Energy, Inc. (LNG)

NYSE American - Nasdaq Real-time price. Currency in USD
Add to watchlist
133.51-1.35 (-1.00%)
As of 12:28PM EDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
29 Jun 2022136.58137.49133.04133.51133.51881,745
28 Jun 2022133.99135.28131.03134.86134.862,064,800
27 Jun 2022128.50131.93127.71131.02131.022,067,600
24 Jun 2022126.47127.70124.16126.58126.585,287,600
23 Jun 2022126.57128.75124.03125.15125.152,443,000
22 Jun 2022128.97130.81126.54126.84126.842,801,900
21 Jun 2022126.51134.82126.51132.73132.733,122,800
17 Jun 2022124.43127.06120.09125.98125.985,660,200
16 Jun 2022128.05129.25123.85124.15124.152,660,900
15 Jun 2022132.25133.73128.85130.47130.472,425,300
14 Jun 2022129.20135.63128.70130.52130.522,641,100
13 Jun 2022131.22131.88125.89127.84127.842,562,400
10 Jun 2022136.20137.02133.62135.44135.441,112,800
09 Jun 2022141.10143.42137.20137.35137.352,046,300
08 Jun 2022145.00145.84140.43142.19142.192,378,700
07 Jun 2022138.88146.35138.54146.25146.251,777,200
06 Jun 2022142.62143.07138.06140.01140.011,924,200
03 Jun 2022143.37144.09141.68141.96141.962,267,800
02 Jun 2022139.74143.39139.30143.37143.371,541,800
01 Jun 2022136.65141.12135.45139.98139.982,329,800
31 May 2022140.00141.00134.11136.77136.774,034,400
27 May 2022136.49139.15134.52138.33138.331,715,900
26 May 2022138.00138.42134.67136.09136.091,486,900
25 May 2022131.77136.75131.50136.44136.441,732,900
24 May 2022130.29131.65128.50130.49130.491,337,200
23 May 2022130.76131.14127.75131.11131.112,523,000
20 May 2022130.94132.45127.50130.40130.401,817,500
19 May 2022131.11133.32130.09130.43130.431,796,200
18 May 2022138.00138.74130.76132.97132.971,679,600
17 May 2022138.79139.12135.00137.05137.052,749,500
16 May 2022135.99139.78135.93136.77136.771,124,900
13 May 2022134.09137.66133.65135.53135.531,102,100
12 May 2022131.69133.07127.76132.01132.011,795,900
11 May 2022131.76138.26131.25132.61132.611,713,900
10 May 2022136.57138.09129.23131.10131.102,362,500
09 May 2022145.46145.93133.57134.34134.342,910,400
09 May 20220.33 Dividend
06 May 2022144.88148.06139.76147.27146.942,749,100
05 May 2022148.50149.42140.75142.80142.483,241,500
04 May 2022149.41150.00139.69146.30145.973,644,500
03 May 2022136.29141.43136.10140.46140.152,464,700
02 May 2022134.89137.58131.92136.05135.751,580,900
29 Apr 2022142.00143.35135.33135.81135.511,931,500
28 Apr 2022140.50142.53135.60141.43141.111,816,900
27 Apr 2022137.12140.50135.01140.28139.972,272,900
26 Apr 2022131.36137.70130.30135.49135.192,535,700
25 Apr 2022131.54132.82127.50131.13130.842,383,000
22 Apr 2022136.26141.44134.33135.70135.402,294,700
21 Apr 2022138.12142.32136.23136.58136.271,584,000
20 Apr 2022140.75141.04137.85137.99137.681,722,500
19 Apr 2022140.32142.63138.06139.13138.822,405,500
18 Apr 2022139.97140.55136.30139.25138.942,413,500
14 Apr 2022136.34141.75135.67139.53139.223,416,400
13 Apr 2022138.55139.04134.13136.45136.142,285,200
12 Apr 2022138.52141.00137.39137.96137.651,926,500
11 Apr 2022141.94142.74138.75139.22138.911,449,500
08 Apr 2022143.63144.96141.50144.18143.861,940,900
07 Apr 2022143.30144.63140.56143.54143.222,110,600
06 Apr 2022141.99143.42140.62141.06140.741,491,400
05 Apr 2022143.77143.99139.72140.76140.441,933,100
04 Apr 2022143.83144.72141.13141.44141.121,550,100
01 Apr 2022139.34143.85138.70142.09141.772,104,500
31 Mar 2022142.24142.31138.19138.65138.342,228,800
30 Mar 2022139.86141.77139.56141.28140.961,918,600
29 Mar 2022134.61138.62132.16138.59138.282,760,900
28 Mar 2022145.60145.70139.59140.15139.842,750,700
25 Mar 2022145.00149.42143.28149.30148.974,218,400
24 Mar 2022142.84144.77140.21141.57141.252,690,200
23 Mar 2022136.50140.70135.88139.97139.662,733,800
22 Mar 2022135.45136.21132.18134.29133.991,676,300
21 Mar 2022135.18136.05131.66135.80135.502,102,600
18 Mar 2022127.86132.49126.80131.86131.564,624,600
17 Mar 2022129.57131.62127.70128.29128.001,707,400
16 Mar 2022125.84127.38124.00125.88125.601,599,800
15 Mar 2022125.00127.02122.91126.56126.282,079,600
14 Mar 2022126.06130.94124.78128.49128.202,764,500
11 Mar 2022131.68133.88129.43129.46129.171,768,000
10 Mar 2022133.00134.79132.03132.58132.281,809,400
09 Mar 2022130.00137.44128.25134.02133.722,626,900
08 Mar 2022140.50140.74132.02134.22133.923,916,300
07 Mar 2022142.00143.40134.82139.01138.704,198,800
04 Mar 2022134.93139.93134.60139.63139.323,455,000
03 Mar 2022133.00135.58132.63133.61133.313,167,400
02 Mar 2022131.10133.56130.27133.46133.163,032,600
01 Mar 2022135.45135.65129.06129.22128.933,581,600
28 Feb 2022134.57135.36132.02132.90132.605,815,100
25 Feb 2022129.00129.69126.07129.25128.963,511,000
24 Feb 2022136.06139.50121.83128.00127.717,843,200
23 Feb 2022116.05120.04115.89118.92118.652,902,900
22 Feb 2022121.31121.35114.21115.72115.462,487,100
18 Feb 2022115.65116.37114.13116.02115.761,634,800
17 Feb 2022116.41117.75114.26115.88115.622,026,200
16 Feb 2022114.73117.16114.45114.89114.631,346,300
15 Feb 2022114.01116.62112.09113.99113.732,120,500
14 Feb 2022119.47120.38115.29116.89116.631,826,000
11 Feb 2022116.13121.31116.13120.24119.972,255,900
10 Feb 2022116.08118.64115.16115.84115.581,059,800
09 Feb 2022114.44117.95114.44115.95115.69897,900
08 Feb 2022116.52118.24113.90114.78114.52990,100
07 Feb 2022113.56118.27113.50116.50116.241,654,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...