Mail

LNG - Cheniere Energy, Inc.

NYSE American - NYSE American Delayed price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
02 Jun 2023	143.43	147.87	143.33	145.77	145.77	2,696,300
01 Jun 2023	137.99	143.93	137.85	142.23	142.23	1,961,400
31 May 2023	135.60	140.43	135.30	139.77	139.77	4,954,500
30 May 2023	138.00	139.60	137.08	137.75	137.75	3,058,600
26 May 2023	141.16	141.26	137.80	138.90	138.90	1,904,700
25 May 2023	143.19	143.25	139.65	141.34	141.34	1,468,700
24 May 2023	145.01	145.71	142.91	143.49	143.49	1,230,700
23 May 2023	143.43	145.97	142.75	145.60	145.60	1,458,400
22 May 2023	141.74	144.95	141.74	143.93	143.93	1,647,900
19 May 2023	142.28	143.53	140.43	141.18	141.18	1,241,000
18 May 2023	141.90	142.71	140.71	141.93	141.93	1,365,000
17 May 2023	143.49	145.50	142.29	142.38	142.38	1,511,300
16 May 2023	148.87	149.74	142.69	142.87	142.87	1,817,700
15 May 2023	148.37	150.26	147.91	149.80	149.80	1,076,700
12 May 2023	147.87	149.06	146.73	147.91	147.91	1,022,100
11 May 2023	147.65	148.60	146.61	147.00	147.00	853,700
10 May 2023	149.99	150.27	148.00	148.27	148.27	913,600
09 May 2023	147.78	150.50	147.65	149.58	149.58	1,134,400
09 May 2023	0.395 Dividend
08 May 2023	149.07	150.33	148.40	149.59	149.19	1,194,200
05 May 2023	147.24	149.33	147.01	148.19	147.80	1,365,800
04 May 2023	144.80	147.92	143.93	145.26	144.88	1,631,900
03 May 2023	147.96	149.94	143.34	143.53	143.15	1,746,300
02 May 2023	153.21	154.00	145.52	149.29	148.90	2,766,300
01 May 2023	153.00	154.62	152.75	153.00	152.60	1,946,300
28 Apr 2023	151.76	154.25	151.31	153.00	152.60	1,513,200
27 Apr 2023	149.92	152.22	149.92	151.61	151.21	1,285,800
26 Apr 2023	149.25	151.34	148.95	150.40	150.00	1,057,000
25 Apr 2023	152.27	152.53	148.51	149.52	149.13	1,118,500
24 Apr 2023	149.88	153.63	149.88	152.80	152.40	1,765,700
21 Apr 2023	151.00	151.49	149.40	150.41	150.01	909,200
20 Apr 2023	149.73	151.26	149.67	151.08	150.68	1,189,200
19 Apr 2023	149.93	150.87	149.18	150.83	150.43	965,100
18 Apr 2023	150.47	151.28	149.74	150.50	150.10	1,344,100
17 Apr 2023	150.61	152.37	149.66	150.16	149.76	1,116,800
14 Apr 2023	153.55	153.86	152.28	152.80	152.40	899,600
13 Apr 2023	153.79	154.54	152.16	152.48	152.08	1,305,700
12 Apr 2023	153.52	154.58	152.48	153.01	152.61	1,275,500
11 Apr 2023	153.78	153.89	152.00	152.30	151.90	1,148,100
10 Apr 2023	152.91	154.98	152.91	153.49	153.08	1,104,200
06 Apr 2023	156.70	156.70	152.65	153.15	152.75	1,396,000
05 Apr 2023	154.51	156.74	152.13	156.44	156.03	1,128,300
04 Apr 2023	158.17	158.99	151.94	153.50	153.09	1,660,400
03 Apr 2023	159.91	159.92	156.38	158.15	157.73	1,567,900
31 Mar 2023	157.76	158.00	155.69	157.60	157.18	1,370,300
30 Mar 2023	157.05	157.05	154.71	156.89	156.48	975,700
29 Mar 2023	155.34	155.91	154.25	155.49	155.08	1,250,700
28 Mar 2023	148.87	153.91	148.87	153.52	153.11	1,293,000
27 Mar 2023	147.34	149.75	147.24	148.70	148.31	1,047,900
24 Mar 2023	144.23	147.75	143.01	147.33	146.94	1,210,900
23 Mar 2023	148.98	151.50	146.26	146.65	146.26	1,983,400
22 Mar 2023	149.02	151.42	147.43	147.43	147.04	1,881,100
21 Mar 2023	147.41	150.25	147.35	148.96	148.57	2,100,800
20 Mar 2023	143.00	147.25	141.89	146.00	145.61	1,986,400
17 Mar 2023	145.18	146.76	141.95	143.87	143.49	2,680,400
16 Mar 2023	140.62	147.56	139.50	146.88	146.49	2,566,700
15 Mar 2023	144.63	146.86	141.43	144.09	143.71	3,592,600
14 Mar 2023	154.90	155.75	148.43	150.31	149.91	2,622,500
13 Mar 2023	150.23	158.74	149.00	153.95	153.54	2,779,700
10 Mar 2023	153.15	156.18	151.00	154.23	153.82	2,818,100
09 Mar 2023	154.52	155.82	152.06	153.15	152.75	1,743,600
08 Mar 2023	154.50	156.99	152.80	155.18	154.77	1,411,200
07 Mar 2023	156.52	156.52	153.60	155.71	155.30	1,666,300
06 Mar 2023	159.06	161.00	155.69	156.55	156.14	3,084,500
03 Mar 2023	162.82	167.28	162.31	164.38	163.95	2,063,600
02 Mar 2023	159.12	164.80	158.75	163.32	162.89	1,779,200
01 Mar 2023	157.74	161.34	157.27	160.79	160.37	1,448,600
28 Feb 2023	157.91	161.04	157.06	157.34	156.92	2,180,600
27 Feb 2023	156.47	161.24	156.47	158.50	158.08	1,828,400
24 Feb 2023	159.82	160.96	155.67	157.77	157.35	3,040,900
23 Feb 2023	153.31	163.49	152.50	161.82	161.39	5,727,700
22 Feb 2023	143.72	147.97	142.69	147.86	147.47	2,094,400
21 Feb 2023	143.21	145.89	142.26	143.88	143.50	1,889,500
17 Feb 2023	147.94	147.96	143.96	144.87	144.49	2,153,600
16 Feb 2023	149.63	151.08	148.41	148.80	148.41	1,103,300
15 Feb 2023	146.93	151.13	145.02	151.03	150.63	1,262,400
14 Feb 2023	147.59	150.99	146.27	148.79	148.40	1,259,300
13 Feb 2023	151.46	151.69	147.67	147.80	147.41	1,218,500
10 Feb 2023	147.42	151.98	147.21	151.97	151.57	1,134,200
09 Feb 2023	149.46	149.65	147.48	147.48	147.09	1,588,500
08 Feb 2023	150.63	150.63	148.00	148.74	148.35	1,158,800
07 Feb 2023	148.30	150.36	147.00	149.93	149.53	1,044,000
06 Feb 2023	147.62	148.82	147.50	148.35	147.96	1,629,700
06 Feb 2023	0.395 Dividend
03 Feb 2023	149.78	151.83	147.59	147.83	147.05	1,373,900
02 Feb 2023	154.13	154.18	148.00	149.28	148.49	1,951,600
01 Feb 2023	151.55	154.35	151.00	153.96	153.14	1,831,200
31 Jan 2023	148.77	152.88	147.50	152.79	151.98	1,959,200
30 Jan 2023	149.14	151.21	148.52	148.71	147.92	1,271,300
27 Jan 2023	150.96	152.00	149.34	150.26	149.46	981,700
26 Jan 2023	149.19	151.93	148.70	151.76	150.95	1,993,500
25 Jan 2023	149.19	149.68	147.25	148.84	148.05	1,790,200
24 Jan 2023	154.48	154.48	150.56	151.02	150.22	1,429,100
23 Jan 2023	151.63	155.82	150.26	154.91	154.09	1,875,700
20 Jan 2023	151.44	152.67	149.50	151.73	150.92	1,584,700
19 Jan 2023	150.09	150.96	146.77	150.59	149.79	2,552,200
18 Jan 2023	150.55	154.45	150.11	151.37	150.57	2,442,000
17 Jan 2023	155.50	156.38	148.43	149.87	149.07	2,770,600
13 Jan 2023	153.15	156.71	149.55	156.51	155.68	1,909,300
12 Jan 2023	149.56	154.75	149.19	153.47	152.66	2,065,700
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...