Cheniere Energy, Inc. (LNG)
NYSE American - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Time period:
08 Dec 2022 - 08 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 Dec 2023 | 172.78 | 176.33 | 172.96 | 176.21 | 176.21 | 1,360,028 |
| 07 Dec 2023 | 172.90 | 174.92 | 171.44 | 171.83 | 171.83 | 1,490,400 |
| 06 Dec 2023 | 169.58 | 173.03 | 168.39 | 172.75 | 172.75 | 1,853,200 |
| 05 Dec 2023 | 173.16 | 174.18 | 169.52 | 170.07 | 170.07 | 2,066,700 |
| 04 Dec 2023 | 178.85 | 179.75 | 173.21 | 174.17 | 174.17 | 2,761,000 |
| 01 Dec 2023 | 181.00 | 183.46 | 180.58 | 181.61 | 181.61 | 1,603,000 |
| 30 Nov 2023 | 180.13 | 183.24 | 179.00 | 182.15 | 182.15 | 2,903,500 |
| 29 Nov 2023 | 179.81 | 181.61 | 178.83 | 180.44 | 180.44 | 1,835,600 |
| 28 Nov 2023 | 179.07 | 180.77 | 178.14 | 179.41 | 179.41 | 1,693,900 |
| 27 Nov 2023 | 177.52 | 179.36 | 176.14 | 178.64 | 178.64 | 1,243,500 |
| 24 Nov 2023 | 177.00 | 180.47 | 176.91 | 179.21 | 179.21 | 730,600 |
| 22 Nov 2023 | 175.00 | 178.28 | 173.52 | 177.78 | 177.78 | 912,600 |
| 21 Nov 2023 | 173.38 | 176.48 | 173.38 | 176.04 | 176.04 | 1,060,600 |
| 20 Nov 2023 | 174.33 | 176.14 | 173.13 | 173.72 | 173.72 | 1,253,600 |
| 17 Nov 2023 | 175.00 | 175.50 | 173.35 | 173.50 | 173.50 | 1,162,600 |
| 16 Nov 2023 | 171.39 | 173.83 | 170.21 | 173.83 | 173.83 | 1,242,100 |
| 15 Nov 2023 | 171.58 | 173.81 | 171.51 | 171.79 | 171.79 | 1,409,100 |
| 14 Nov 2023 | 172.00 | 173.73 | 171.20 | 172.22 | 172.22 | 887,700 |
| 13 Nov 2023 | 171.19 | 172.37 | 170.12 | 170.92 | 170.92 | 1,005,300 |
| 10 Nov 2023 | 170.04 | 171.69 | 169.41 | 171.62 | 171.62 | 1,104,400 |
| 09 Nov 2023 | 171.15 | 173.45 | 170.28 | 170.67 | 170.67 | 1,313,600 |
| 08 Nov 2023 | 168.86 | 171.49 | 168.23 | 170.22 | 170.22 | 1,282,600 |
| 08 Nov 2023 | 0.435 Dividend | |||||
| 07 Nov 2023 | 168.01 | 171.26 | 167.52 | 168.94 | 168.51 | 1,645,400 |
| 06 Nov 2023 | 173.81 | 174.07 | 170.86 | 171.06 | 170.62 | 1,536,600 |
| 03 Nov 2023 | 177.89 | 179.05 | 173.20 | 173.59 | 173.14 | 1,749,700 |
| 02 Nov 2023 | 168.79 | 177.50 | 165.36 | 176.92 | 176.46 | 2,232,900 |
| 01 Nov 2023 | 167.37 | 170.67 | 166.50 | 168.63 | 168.20 | 1,399,600 |
| 31 Oct 2023 | 167.17 | 167.97 | 165.87 | 166.42 | 165.99 | 902,800 |
| 30 Oct 2023 | 167.99 | 169.27 | 165.18 | 166.85 | 166.42 | 900,500 |
| 27 Oct 2023 | 167.14 | 167.14 | 164.68 | 166.86 | 166.43 | 1,079,000 |
| 26 Oct 2023 | 166.57 | 168.74 | 164.56 | 167.85 | 167.42 | 1,029,800 |
| 25 Oct 2023 | 168.03 | 169.47 | 167.10 | 167.95 | 167.52 | 867,400 |
| 24 Oct 2023 | 169.47 | 170.44 | 167.40 | 168.00 | 167.57 | 1,165,500 |
| 23 Oct 2023 | 171.00 | 171.00 | 167.81 | 169.28 | 168.84 | 1,122,700 |
| 20 Oct 2023 | 174.72 | 175.86 | 171.46 | 171.83 | 171.39 | 1,686,800 |
| 19 Oct 2023 | 176.15 | 176.69 | 173.66 | 175.54 | 175.09 | 1,503,700 |
| 18 Oct 2023 | 174.24 | 175.79 | 172.53 | 175.64 | 175.19 | 1,543,600 |
| 17 Oct 2023 | 173.15 | 176.09 | 173.00 | 173.25 | 172.80 | 1,927,800 |
| 16 Oct 2023 | 174.51 | 175.60 | 171.79 | 173.97 | 173.52 | 2,292,700 |
| 13 Oct 2023 | 175.50 | 177.55 | 174.30 | 176.71 | 176.26 | 2,079,700 |
| 12 Oct 2023 | 173.46 | 174.45 | 171.25 | 174.22 | 173.77 | 1,647,100 |
| 11 Oct 2023 | 170.79 | 172.52 | 169.20 | 172.39 | 171.95 | 1,481,900 |
| 10 Oct 2023 | 168.95 | 173.21 | 168.76 | 171.00 | 170.56 | 2,059,200 |
| 09 Oct 2023 | 167.27 | 169.18 | 166.95 | 168.76 | 168.33 | 1,803,800 |
| 06 Oct 2023 | 161.49 | 165.42 | 159.80 | 163.35 | 162.93 | 1,498,800 |
| 05 Oct 2023 | 157.03 | 161.48 | 157.03 | 160.60 | 160.19 | 1,336,700 |
| 04 Oct 2023 | 162.79 | 162.97 | 156.10 | 158.95 | 158.54 | 1,732,400 |
| 03 Oct 2023 | 162.00 | 163.50 | 160.75 | 162.61 | 162.19 | 1,222,600 |
| 02 Oct 2023 | 166.02 | 166.78 | 162.11 | 162.53 | 162.11 | 1,404,900 |
| 29 Sept 2023 | 169.08 | 169.21 | 164.55 | 165.96 | 165.53 | 2,060,500 |
| 28 Sept 2023 | 165.46 | 169.44 | 165.46 | 168.94 | 168.51 | 1,613,600 |
| 27 Sept 2023 | 163.95 | 167.49 | 163.57 | 165.46 | 165.03 | 1,810,700 |
| 26 Sept 2023 | 162.99 | 163.31 | 161.12 | 162.01 | 161.59 | 945,100 |
| 25 Sept 2023 | 159.68 | 164.26 | 159.68 | 164.14 | 163.72 | 1,377,200 |
| 22 Sept 2023 | 159.40 | 161.15 | 158.83 | 159.92 | 159.51 | 1,190,200 |
| 21 Sept 2023 | 162.42 | 162.67 | 158.72 | 158.85 | 158.44 | 1,083,500 |
| 20 Sept 2023 | 160.87 | 163.36 | 160.87 | 161.47 | 161.05 | 1,031,900 |
| 19 Sept 2023 | 164.47 | 164.93 | 160.69 | 161.61 | 161.19 | 1,016,800 |
| 18 Sept 2023 | 163.66 | 164.53 | 162.16 | 163.35 | 162.93 | 1,003,800 |
| 15 Sept 2023 | 165.00 | 166.25 | 162.56 | 163.46 | 163.04 | 2,359,100 |
| 14 Sept 2023 | 164.94 | 167.07 | 164.32 | 165.56 | 165.13 | 1,479,700 |
| 13 Sept 2023 | 164.68 | 164.98 | 161.30 | 162.72 | 162.30 | 967,000 |
| 12 Sept 2023 | 162.05 | 164.40 | 161.51 | 164.09 | 163.67 | 935,900 |
| 11 Sept 2023 | 164.18 | 164.18 | 160.95 | 161.55 | 161.13 | 935,100 |
| 08 Sept 2023 | 161.11 | 164.34 | 160.52 | 162.68 | 162.26 | 1,310,100 |
| 07 Sept 2023 | 161.25 | 162.59 | 159.12 | 159.87 | 159.46 | 1,875,700 |
| 06 Sept 2023 | 166.94 | 166.94 | 161.21 | 161.76 | 161.34 | 1,772,400 |
| 05 Sept 2023 | 165.07 | 167.80 | 165.00 | 166.18 | 165.75 | 1,374,200 |
| 01 Sept 2023 | 165.26 | 167.74 | 165.01 | 167.34 | 166.91 | 1,446,900 |
| 31 Aug 2023 | 166.00 | 166.00 | 163.20 | 163.20 | 162.78 | 1,870,600 |
| 30 Aug 2023 | 164.95 | 165.86 | 164.41 | 164.98 | 164.56 | 885,500 |
| 29 Aug 2023 | 162.46 | 164.46 | 162.19 | 163.70 | 163.28 | 991,700 |
| 28 Aug 2023 | 161.70 | 163.56 | 160.80 | 162.55 | 162.13 | 1,023,100 |
| 25 Aug 2023 | 161.06 | 163.34 | 160.85 | 161.20 | 160.78 | 1,093,400 |
| 24 Aug 2023 | 165.47 | 165.92 | 160.93 | 160.97 | 160.56 | 1,835,600 |
| 23 Aug 2023 | 166.00 | 166.55 | 163.52 | 166.41 | 165.98 | 1,220,400 |
| 22 Aug 2023 | 163.74 | 168.23 | 163.74 | 166.88 | 166.45 | 1,716,100 |
| 21 Aug 2023 | 164.65 | 165.00 | 162.68 | 164.13 | 163.71 | 1,026,800 |
| 18 Aug 2023 | 162.36 | 164.11 | 162.36 | 163.90 | 163.48 | 1,001,300 |
| 17 Aug 2023 | 161.54 | 164.12 | 161.34 | 163.39 | 162.97 | 1,277,300 |
| 16 Aug 2023 | 162.20 | 164.38 | 160.00 | 160.19 | 159.78 | 1,070,800 |
| 15 Aug 2023 | 163.99 | 164.25 | 161.34 | 162.36 | 161.94 | 1,079,900 |
| 14 Aug 2023 | 166.99 | 167.08 | 163.13 | 164.59 | 164.17 | 1,314,700 |
| 11 Aug 2023 | 165.75 | 167.29 | 165.59 | 167.01 | 166.58 | 986,600 |
| 10 Aug 2023 | 167.75 | 168.40 | 165.37 | 166.90 | 166.47 | 1,615,500 |
| 09 Aug 2023 | 165.01 | 170.58 | 165.01 | 167.43 | 167.00 | 2,474,800 |
| 08 Aug 2023 | 160.74 | 163.73 | 159.50 | 163.18 | 162.76 | 1,262,500 |
| 08 Aug 2023 | 0.395 Dividend | |||||
| 07 Aug 2023 | 164.00 | 164.31 | 161.60 | 162.08 | 161.27 | 1,059,900 |
| 04 Aug 2023 | 164.48 | 166.59 | 163.04 | 163.26 | 162.44 | 1,218,500 |
| 03 Aug 2023 | 156.30 | 165.19 | 155.32 | 164.83 | 164.00 | 2,310,400 |
| 02 Aug 2023 | 158.46 | 159.97 | 156.90 | 159.14 | 158.34 | 1,216,300 |
| 01 Aug 2023 | 161.21 | 161.59 | 159.74 | 160.25 | 159.45 | 996,900 |
| 31 Jul 2023 | 160.15 | 162.44 | 160.01 | 161.86 | 161.05 | 1,315,900 |
| 28 Jul 2023 | 158.79 | 159.56 | 156.83 | 159.51 | 158.71 | 1,203,100 |
| 27 Jul 2023 | 160.48 | 161.37 | 158.33 | 158.79 | 158.00 | 977,900 |
| 26 Jul 2023 | 160.32 | 162.57 | 159.46 | 159.93 | 159.13 | 1,188,800 |
| 25 Jul 2023 | 159.94 | 161.16 | 159.57 | 161.07 | 160.26 | 1,051,700 |
| 24 Jul 2023 | 158.99 | 161.49 | 158.14 | 159.55 | 158.75 | 1,057,400 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.