New Zealand markets close in 3 hours 28 minutes

Cheniere Energy, Inc. (LNG)

NYSE American - Nasdaq Real-time price. Currency in USD
Add to watchlist
167.33+1.42 (+0.86%)
At close: 04:00PM EDT
168.50 +1.17 (+0.70%)
After hours: 07:55PM EDT
Time period:
03 Oct 2021 - 03 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 Oct 2022170.85172.33165.62167.33167.334,011,800
30 Sept 2022164.98170.13164.83165.91165.914,114,000
29 Sept 2022162.20165.06158.50164.31164.313,206,900
28 Sept 2022154.18163.65153.82163.17163.173,754,500
27 Sept 2022151.74153.81150.33152.57152.572,926,300
26 Sept 2022154.51155.36147.70148.95148.953,404,400
23 Sept 2022161.77161.77152.65155.18155.183,603,900
22 Sept 2022167.00168.65163.72166.22166.222,410,800
21 Sept 2022170.00170.50165.35165.49165.491,846,100
20 Sept 2022167.55169.24163.76168.05168.052,533,400
19 Sept 2022163.16170.13162.76168.50168.502,715,100
16 Sept 2022168.56169.70164.05167.25167.256,479,800
15 Sept 2022170.75176.37170.37172.10172.103,583,600
14 Sept 2022169.36178.62168.57174.17174.176,069,300
13 Sept 2022165.31169.23162.30165.67165.675,023,400
12 Sept 2022161.63162.50159.75160.73160.731,795,300
09 Sept 2022160.00162.89158.04161.25161.252,105,900
08 Sept 2022155.67160.07155.30159.18159.182,113,100
07 Sept 2022154.81157.38153.69155.67155.673,100,300
06 Sept 2022165.85167.76157.16158.58158.584,684,400
02 Sept 2022159.10162.55156.32162.36162.363,094,900
01 Sept 2022158.17158.30154.10156.75156.752,634,400
31 Aug 2022159.12161.93157.00160.18160.183,038,300
30 Aug 2022162.43163.00157.31161.34161.344,002,000
29 Aug 2022165.53168.11163.90165.28165.282,089,500
26 Aug 2022170.49170.62166.50167.76167.761,965,500
25 Aug 2022171.21172.10168.59169.96169.962,363,700
24 Aug 2022171.90172.25168.75171.68171.682,863,500
23 Aug 2022167.50171.45165.85171.02171.022,748,900
22 Aug 2022167.37170.33165.17165.24165.243,215,500
19 Aug 2022165.88167.02164.37165.85165.851,580,800
18 Aug 2022161.83167.91161.67167.56167.563,488,000
17 Aug 2022162.93163.16159.36161.48161.481,748,400
16 Aug 2022158.57162.75158.57161.28161.282,137,500
15 Aug 2022155.03159.44152.53157.57157.572,358,500
12 Aug 2022156.00158.70153.56158.69158.692,417,500
11 Aug 2022152.93156.26151.84154.77154.773,621,000
10 Aug 2022148.84152.68147.75150.77150.772,782,400
09 Aug 2022149.13149.62147.25148.97148.972,484,000
08 Aug 2022147.11150.96147.11147.71147.711,838,000
08 Aug 20220.33 Dividend
05 Aug 2022142.28148.26142.00146.77146.441,468,300
04 Aug 2022145.18147.97142.78144.13143.812,375,900
03 Aug 2022146.45147.10144.76145.39145.061,404,100
02 Aug 2022146.97148.30145.16145.97145.641,416,500
01 Aug 2022147.84148.49145.52146.97146.641,686,400
29 Jul 2022147.68150.61146.00149.58149.242,732,400
28 Jul 2022147.00147.82143.29146.08145.751,970,600
27 Jul 2022147.00147.50142.71146.44146.112,721,700
26 Jul 2022142.57144.67140.01144.16143.844,201,000
25 Jul 2022135.93140.96135.26140.00139.691,872,700
22 Jul 2022137.83138.50133.04134.10133.801,332,000
21 Jul 2022132.86137.41130.61137.22136.912,015,900
20 Jul 2022133.99137.44131.90135.76135.452,252,400
19 Jul 2022126.77132.12126.40132.11131.811,561,800
18 Jul 2022124.83129.00124.83126.49126.211,701,200
15 Jul 2022125.00125.33122.18124.17123.891,508,200
14 Jul 2022122.11124.01120.29123.88123.601,888,300
13 Jul 2022121.64125.42121.34122.39122.111,432,000
12 Jul 2022122.23125.13120.50124.29124.011,753,000
11 Jul 2022126.50126.85123.00123.95123.672,242,600
08 Jul 2022132.58132.87127.76127.86127.572,934,400
07 Jul 2022125.32132.85125.32131.95131.652,423,900
06 Jul 2022129.84130.74122.09124.42124.143,540,100
05 Jul 2022129.91132.62127.67131.98131.681,968,800
01 Jul 2022131.91133.45127.41131.95131.651,897,900
30 Jun 2022132.09134.25130.67133.03132.731,824,800
29 Jun 2022136.58137.49133.00134.50134.201,996,600
28 Jun 2022133.99135.28131.03134.86134.562,064,800
27 Jun 2022128.50131.93127.71131.02130.732,067,600
24 Jun 2022126.47127.70124.16126.58126.305,287,900
23 Jun 2022126.57128.75124.03125.15124.872,443,000
22 Jun 2022128.97130.81126.54126.84126.552,801,900
21 Jun 2022126.51134.82126.51132.73132.433,122,800
17 Jun 2022124.43127.06120.09125.98125.705,660,600
16 Jun 2022128.05129.25123.85124.15123.872,660,900
15 Jun 2022132.25133.73128.85130.47130.182,425,300
14 Jun 2022129.20135.63128.70130.52130.232,641,100
13 Jun 2022131.22131.88125.89127.84127.552,562,400
10 Jun 2022136.20137.02133.62135.44135.141,112,800
09 Jun 2022141.10143.42137.20137.35137.042,046,300
08 Jun 2022145.00145.84140.43142.19141.872,378,700
07 Jun 2022138.88146.35138.54146.25145.921,777,200
06 Jun 2022142.62143.07138.06140.01139.701,924,200
03 Jun 2022143.37144.09141.68141.96141.642,267,800
02 Jun 2022139.74143.39139.30143.37143.051,541,800
01 Jun 2022136.65141.12135.45139.98139.672,329,800
31 May 2022140.00141.00134.11136.77136.464,034,400
27 May 2022136.49139.15134.52138.33138.021,715,900
26 May 2022138.00138.42134.67136.09135.781,486,900
25 May 2022131.77136.75131.50136.44136.131,732,900
24 May 2022130.29131.65128.50130.49130.201,337,200
23 May 2022130.76131.14127.75131.11130.822,523,000
20 May 2022130.94132.45127.50130.40130.111,817,500
19 May 2022131.11133.32130.09130.43130.141,796,200
18 May 2022138.00138.74130.76132.97132.671,679,600
17 May 2022138.79139.12135.00137.05136.742,749,500
16 May 2022135.99139.78135.93136.77136.461,124,900
13 May 2022134.09137.66133.65135.53135.231,102,100
12 May 2022131.69133.07127.76132.01131.711,795,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...