New Zealand markets open in 1 hour 55 minutes

Cheniere Energy, Inc. (LNG)

NYSE American - Nasdaq Real-time price. Currency in USD
Add to watchlist
112.38-0.62 (-0.55%)
As of 02:05PM EST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
18 Jan 2022114.74115.53111.63112.38112.38836,312
14 Jan 2022111.76115.52111.42113.00113.001,748,400
13 Jan 2022115.63115.73112.51112.71112.711,565,200
12 Jan 2022111.53114.74111.17114.30114.301,995,300
11 Jan 2022108.20111.30107.75111.17111.171,408,100
10 Jan 2022109.45109.72106.57107.95107.951,518,000
07 Jan 2022109.90110.23107.85108.52108.521,320,800
06 Jan 2022106.03109.81105.62109.56109.561,886,200
05 Jan 2022105.50108.61105.00105.25105.252,115,100
04 Jan 2022103.60105.57103.47104.74104.741,844,800
03 Jan 2022101.93103.02100.39102.49102.491,852,700
31 Dec 2021101.45102.08100.77101.42101.42634,000
30 Dec 2021103.25103.68101.15101.32101.32941,200
29 Dec 2021103.64104.00101.73103.45103.45795,800
28 Dec 2021103.87104.62103.17103.80103.80723,800
27 Dec 2021104.73104.80102.02103.43103.431,096,100
23 Dec 2021104.26104.96103.86103.95103.95917,500
22 Dec 2021106.03106.08103.07103.68103.681,961,000
21 Dec 2021102.12106.60102.12105.57105.572,387,600
20 Dec 202198.75101.3697.85101.12101.121,299,300
17 Dec 2021100.48102.1399.16100.41100.412,639,600
16 Dec 2021103.87104.71100.39100.86100.861,952,900
15 Dec 2021101.74102.6098.10101.45101.451,995,800
14 Dec 2021102.31103.00101.47102.08102.081,502,800
13 Dec 2021102.52102.95101.26102.35102.351,322,700
10 Dec 2021102.70103.23101.19103.04103.041,535,600
09 Dec 2021105.36105.43102.09102.17102.171,270,100
08 Dec 2021105.80106.47104.64105.48105.482,377,300
07 Dec 2021106.95109.00105.61106.56106.562,275,000
06 Dec 2021104.04106.25102.33105.37105.371,805,200
03 Dec 2021105.46106.39101.75103.51103.511,543,600
02 Dec 2021101.36105.58100.02105.02105.022,038,000
01 Dec 2021106.02106.60101.78101.78101.781,468,600
30 Nov 2021104.29105.48103.13104.81104.812,818,100
29 Nov 2021109.15109.95106.12106.60106.601,604,600
26 Nov 2021103.65108.98103.65106.89106.891,404,600
24 Nov 2021104.92109.28103.82108.85108.851,616,600
23 Nov 2021103.36105.68103.36104.85104.851,494,500
22 Nov 2021103.26104.89102.50102.85102.851,303,200
19 Nov 2021104.05104.83101.45104.23104.231,939,700
18 Nov 2021104.48107.36104.20107.21107.211,407,400
17 Nov 2021106.00106.94104.07104.89104.891,104,800
16 Nov 2021104.53107.30103.60106.24106.241,558,300
15 Nov 2021104.03105.32102.82103.40103.401,271,900
12 Nov 2021104.14104.69102.73104.31104.311,625,200
11 Nov 2021105.54105.73104.22104.22104.221,241,800
10 Nov 2021107.00107.03102.58104.59104.591,759,200
09 Nov 2021108.57109.08106.64106.92106.921,792,500
08 Nov 2021110.33110.33107.31108.03108.031,696,400
05 Nov 2021106.73108.25106.00107.82107.822,231,700
04 Nov 2021107.00107.90104.78105.57105.572,088,300
03 Nov 2021105.10106.00104.01105.64105.641,330,800
02 Nov 2021104.96105.70103.86105.57105.57828,000
02 Nov 20210.33 Dividend
01 Nov 2021104.00105.81103.71105.34105.011,281,800
29 Oct 2021104.32104.70102.80103.40103.081,147,800
28 Oct 2021105.54106.52103.83104.57104.241,070,800
27 Oct 2021106.80107.70105.15105.86105.531,801,500
26 Oct 2021108.00108.87106.67107.18106.841,096,700
25 Oct 2021108.32109.19106.37108.00107.661,961,500
22 Oct 2021106.00107.46104.27105.27104.941,131,900
21 Oct 2021104.49106.24103.63105.90105.571,924,000
20 Oct 2021107.50108.04103.96104.15103.823,668,800
19 Oct 2021111.47111.75108.02108.29107.952,491,600
18 Oct 2021112.08113.40110.77111.51111.162,050,000
15 Oct 2021107.00111.13106.78110.49110.142,483,900
14 Oct 2021106.40106.69105.30105.97105.642,007,300
13 Oct 2021102.52105.26101.50105.01104.681,278,600
12 Oct 2021102.00103.95101.71102.52102.201,242,600
11 Oct 2021100.77102.56100.40101.63101.311,120,400
08 Oct 2021100.78101.7099.6499.6799.361,364,900
07 Oct 202198.58100.8898.53100.0699.751,732,200
06 Oct 202199.2599.6697.0098.8098.491,620,200
05 Oct 2021103.91104.0299.24100.44100.132,279,300
04 Oct 2021101.01104.5399.81102.30101.983,187,200
01 Oct 202198.5098.9196.2798.8398.521,780,000
30 Sep 202197.90100.0197.3397.6797.363,113,800
29 Sep 202197.7598.5596.3597.5997.281,932,100
28 Sep 202196.9798.2296.1796.9396.632,221,800
27 Sep 202197.1698.1895.9096.0195.712,762,200
24 Sep 202193.7195.0092.8694.6794.371,916,600
23 Sep 202190.8594.2390.0693.7993.502,169,100
22 Sep 202189.0990.2989.0089.9289.641,607,100
21 Sep 202186.0088.0785.6187.7487.471,693,800
20 Sep 202184.5386.9084.1985.2785.001,529,600
17 Sep 202190.6190.8586.7286.9386.663,238,600
16 Sep 202191.1792.0090.6190.7090.421,653,500
15 Sep 202189.5192.2689.5192.0991.801,893,100
14 Sep 202191.8892.0088.2888.5488.261,018,000
13 Sep 202189.1691.4089.0190.8390.551,368,100
10 Sep 202188.6988.7187.5088.0587.771,281,900
09 Sep 202190.0090.1687.1987.5687.291,710,000
08 Sep 202191.1092.1289.1689.9889.702,054,500
07 Sep 202187.0090.4787.0089.8489.561,577,100
03 Sep 202189.7590.4989.3989.9289.64747,300
02 Sep 202188.9991.2588.8589.7589.47992,400
01 Sep 202187.5188.4886.0388.2988.01988,300
31 Aug 202188.3689.1487.2387.4687.191,238,000
30 Aug 202190.0090.1188.9188.9588.67801,000
27 Aug 202188.5089.8088.1589.7089.42963,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...