Stock Quote

Cheniere Energy (NY: LNG )

106.56 USD +1.19 (+1.13%)
Official Closing Price Updated: 8:00 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 63.25 65.53 62.73 63.33 1,924,700 +0.20(+0.32%)
Jan 28, 2021 59.78 63.39 59.50 63.13 1,967,493 +3.62(+6.08%)
Jan 27, 2021 59.64 60.40 58.26 59.51 3,237,461 -1.15(-1.90%)
Jan 26, 2021 65.00 65.26 60.62 60.66 2,606,759 -4.27(-6.58%)
Jan 25, 2021 65.93 66.17 63.52 64.93 1,278,083 -1.07(-1.62%)
Jan 22, 2021 66.11 66.62 65.33 66.00 1,419,600 -0.74(-1.11%)
Jan 21, 2021 67.06 67.32 65.62 66.74 831,571 -0.28(-0.42%)
Jan 20, 2021 67.85 68.35 67.02 67.02 876,169 -0.61(-0.90%)
Jan 19, 2021 66.48 67.65 66.40 67.63 1,368,348 +1.36(+2.05%)
Jan 15, 2021 65.50 66.62 65.13 66.27 1,423,200 +0.27(+0.41%)
Jan 14, 2021 65.68 66.10 65.33 66.00 1,258,747 +0.33(+0.50%)
Jan 13, 2021 67.42 67.48 65.08 65.67 2,140,303 -1.33(-1.99%)
Jan 12, 2021 66.15 69.35 66.01 67.00 2,211,556 -0.07(-0.10%)
Jan 11, 2021 64.83 67.84 64.19 67.07 2,063,687 +2.88(+4.49%)
Jan 08, 2021 65.43 66.26 63.42 64.19 2,568,000 -0.59(-0.91%)
Jan 07, 2021 62.90 65.10 62.81 64.78 1,915,114 +2.20(+3.52%)
Jan 06, 2021 61.65 63.16 60.53 62.58 1,752,657 +1.05(+1.71%)
Jan 05, 2021 59.36 62.69 59.19 61.53 1,908,915 +2.62(+4.45%)
Jan 04, 2021 60.99 62.16 58.76 58.91 1,936,065 -1.12(-1.87%)
Dec 31, 2020 60.03 60.03 60.03 2,434,866 -0.77(-1.27%)
Dec 30, 2020 60.11 61.10 60.00 60.80 2,434,866 +1.00(+1.67%)
Dec 29, 2020 59.18 60.03 58.99 59.80 1,702,082 +0.79(+1.34%)
Dec 28, 2020 58.35 59.22 57.87 59.01 2,001,469 +1.11(+1.92%)
Dec 24, 2020 58.09 58.62 57.28 57.90 433,800 -0.31(-0.53%)
Dec 23, 2020 57.66 58.71 57.66 58.21 1,571,000 +0.63(+1.09%)
Dec 22, 2020 58.00 58.75 57.54 57.58 1,403,289 -0.19(-0.33%)
Dec 21, 2020 57.27 58.08 56.37 57.77 1,377,361 -0.38(-0.65%)
Dec 18, 2020 59.19 59.26 57.79 58.15 2,240,000 -0.81(-1.37%)
Dec 17, 2020 59.86 59.88 58.48 58.96 1,212,179 -0.09(-0.15%)
Dec 16, 2020 61.15 61.15 58.76 59.05 1,500,853 -1.54(-2.54%)
Dec 15, 2020 59.50 60.81 59.08 60.59 1,631,706 +1.41(+2.38%)
Dec 14, 2020 61.47 61.47 58.41 59.18 1,903,794 -1.35(-2.23%)
Dec 11, 2020 61.00 61.68 60.36 60.53 987,100 -0.89(-1.45%)
Dec 10, 2020 60.07 61.42 60.07 61.42 1,407,647 +0.97(+1.60%)
Dec 09, 2020 61.12 61.92 59.59 60.45 1,331,714 -0.73(-1.19%)
Dec 08, 2020 59.90 61.23 59.61 61.18 1,354,255 +1.32(+2.21%)
Dec 07, 2020 59.65 60.36 59.06 59.86 2,248,003 +0.06(+0.10%)
Dec 04, 2020 58.73 60.92 58.73 59.80 3,313,000 +1.48(+2.54%)
Dec 03, 2020 57.84 59.50 57.49 58.32 1,180,130 +0.94(+1.64%)
Dec 02, 2020 56.33 57.82 56.09 57.38 1,625,602 +0.64(+1.13%)
Dec 01, 2020 57.50 58.12 56.09 56.74 1,256,603 +0.05(+0.09%)
Nov 30, 2020 58.78 59.75 56.69 56.69 4,120,805 -2.09(-3.56%)
Nov 27, 2020 58.10 59.93 58.10 58.78 907,800 -0.73(-1.23%)
Nov 25, 2020 59.23 59.72 58.33 59.51 1,327,200 +0.54(+0.92%)
Nov 24, 2020 57.97 59.11 57.15 58.97 2,280,797 +2.66(+4.72%)
Nov 23, 2020 54.87 56.50 54.75 56.31 1,550,907 +1.87(+3.43%)
Nov 20, 2020 55.00 55.45 53.81 54.44 2,017,600 -0.83(-1.50%)
Nov 19, 2020 53.16 55.39 52.99 55.27 1,887,893 +1.91(+3.58%)
Nov 18, 2020 54.18 54.43 53.14 53.36 1,557,098 -0.77(-1.42%)
Nov 17, 2020 52.78 54.19 52.25 54.13 1,475,353 +1.23(+2.33%)
Nov 16, 2020 52.76 53.78 51.85 52.90 2,268,317 +0.83(+1.59%)
Nov 13, 2020 51.80 52.51 51.50 52.07 1,101,400 +0.57(+1.11%)
Nov 12, 2020 53.28 53.71 51.10 51.50 1,069,650 -2.41(-4.47%)
Nov 11, 2020 53.04 54.02 51.35 53.91 2,771,831 +2.41(+4.68%)
Nov 10, 2020 52.14 52.55 50.77 51.50 2,121,894 -0.30(-0.58%)
Nov 09, 2020 51.51 54.77 51.30 51.80 2,407,877 +1.82(+3.64%)
Nov 06, 2020 48.62 50.50 48.26 49.98 2,109,500 +0.48(+0.97%)
Nov 05, 2020 48.53 50.03 48.36 49.50 1,057,540 +1.28(+2.65%)
Nov 04, 2020 48.25 49.99 47.84 48.22 1,349,720 +0.20(+0.42%)
Nov 03, 2020 47.70 48.98 47.54 48.02 833,303 +0.97(+2.06%)
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.