Skip to main content

Cheniere Energy (NY: LNG )

181.93 -0.10 (-0.05%)
Official Closing Price Updated: 7:00 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 181.65 182.40 180.86 181.93 1,277,365 -0.10(-0.05%)
Jul 18, 2024 180.00 184.62 180.00 182.03 2,371,791 +0.46(+0.25%)
Jul 17, 2024 179.50 182.35 178.98 181.57 1,731,182 +2.89(+1.62%)
Jul 16, 2024 178.00 179.78 176.80 178.68 1,420,823 +1.02(+0.57%)
Jul 15, 2024 178.73 179.33 176.93 177.66 1,529,479 +0.10(+0.06%)
Jul 12, 2024 177.00 178.45 176.65 177.56 1,411,089 +1.15(+0.65%)
Jul 11, 2024 174.80 177.12 174.63 176.41 1,389,743 +1.49(+0.85%)
Jul 10, 2024 175.58 175.72 174.03 174.92 2,097,930 -1.06(-0.60%)
Jul 09, 2024 176.00 178.09 175.17 175.98 1,622,923 +0.58(+0.33%)
Jul 08, 2024 174.04 175.94 173.89 175.40 1,347,509 +1.22(+0.70%)
Jul 05, 2024 173.39 174.66 172.89 174.18 1,388,675 +0.11(+0.06%)
Jul 03, 2024 174.42 175.14 173.30 174.07 983,446 -0.38(-0.22%)
Jul 02, 2024 174.98 175.48 172.95 174.45 1,675,160 +1.37(+0.79%)
Jul 01, 2024 175.36 175.43 172.07 173.08 2,103,590 -1.75(-1.00%)
Jun 28, 2024 174.72 175.56 172.75 174.83 7,051,201 +2.63(+1.53%)
Jun 27, 2024 171.75 173.18 171.19 172.20 2,293,066 +1.13(+0.66%)
Jun 26, 2024 170.83 171.45 168.50 171.07 2,759,069 +1.29(+0.76%)
Jun 25, 2024 165.96 170.30 165.25 169.78 3,169,172 +3.82(+2.30%)
Jun 24, 2024 165.75 168.43 165.69 165.96 2,160,531 +1.04(+0.63%)
Jun 21, 2024 163.89 165.86 163.00 164.92 4,392,584 +0.99(+0.60%)
Jun 20, 2024 160.81 165.75 160.75 163.93 2,397,111 +2.82(+1.75%)
Jun 18, 2024 157.49 163.46 157.25 161.11 2,933,318 +6.02(+3.88%)
Jun 17, 2024 155.05 155.85 154.82 155.09 1,233,027 -0.79(-0.51%)
Jun 14, 2024 159.22 159.69 155.25 155.88 1,379,049 -3.34(-2.10%)
Jun 13, 2024 158.46 159.98 157.50 159.22 1,914,681 +0.76(+0.48%)
Jun 12, 2024 158.00 159.98 157.76 158.46 1,277,661 +1.09(+0.69%)
Jun 11, 2024 157.53 158.66 156.71 157.37 1,231,075 -0.60(-0.38%)
Jun 10, 2024 159.58 159.80 157.59 157.97 1,890,521 -1.62(-1.02%)
Jun 07, 2024 160.23 162.60 159.27 159.59 1,351,729 -1.00(-0.62%)
Jun 06, 2024 159.58 160.71 158.80 160.59 1,251,960 +0.59(+0.37%)
Jun 05, 2024 160.65 162.38 159.43 160.00 1,623,948 -0.87(-0.54%)
Jun 04, 2024 160.08 161.57 159.17 160.87 1,693,159 +0.26(+0.16%)
Jun 03, 2024 157.13 160.72 156.78 160.61 1,894,895 +2.82(+1.79%)
May 31, 2024 155.64 157.87 154.84 157.79 3,981,962 +2.32(+1.49%)
May 30, 2024 153.85 155.65 153.58 155.47 1,290,830 +1.60(+1.04%)
May 29, 2024 155.68 156.99 153.03 153.87 1,565,666 -2.31(-1.48%)
May 28, 2024 157.40 158.88 155.41 156.18 1,776,784 -0.80(-0.51%)
May 24, 2024 157.26 157.76 155.87 156.98 1,037,957 -0.13(-0.08%)
May 23, 2024 158.85 160.69 157.02 157.11 1,393,466 -1.78(-1.12%)
May 22, 2024 159.01 161.37 158.03 158.89 1,388,797 -0.96(-0.60%)
May 21, 2024 159.39 160.86 158.50 159.85 1,336,452 +0.05(+0.03%)
May 20, 2024 160.16 161.08 158.81 159.80 966,087 -0.36(-0.22%)
May 17, 2024 158.50 160.62 158.06 160.16 1,509,779 +2.22(+1.41%)
May 16, 2024 156.69 159.17 156.49 157.94 1,264,495 +1.82(+1.17%)
May 15, 2024 157.27 157.62 155.92 156.12 1,646,049 -1.30(-0.83%)
May 14, 2024 155.50 157.42 155.50 157.42 1,701,055 +2.68(+1.73%)
May 13, 2024 157.07 157.86 154.62 154.74 1,852,732 -2.33(-1.48%)
May 10, 2024 158.00 158.50 155.49 157.07 1,812,602 -0.71(-0.45%)
May 09, 2024 157.13 158.78 157.00 157.78 1,420,689 +1.09(+0.69%)
May 08, 2024 155.12 157.41 155.11 156.69 1,243,837 +0.82(+0.52%)
May 07, 2024 156.69 158.56 155.22 155.88 1,871,203 -0.51(-0.33%)
May 06, 2024 158.21 159.00 155.63 156.39 2,694,368 -0.72(-0.46%)
May 03, 2024 161.55 163.17 154.88 157.10 3,970,070 -3.08(-1.92%)
May 02, 2024 157.94 160.84 157.19 160.19 3,168,059 +3.59(+2.29%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.