Stock Quote

Cheniere Energy (NY: LNG )

107.43 USD +0.54 (+0.51%)
Streaming Delayed Price Updated: 1:24 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 76.26 78.19 76.26 77.52 972,300 +0.52(+0.68%)
Apr 29, 2021 77.17 77.73 76.61 77.00 749,241 +0.68(+0.89%)
Apr 28, 2021 74.51 77.11 74.51 76.32 984,451 +1.81(+2.43%)
Apr 27, 2021 75.00 75.89 74.21 74.51 669,196 -0.09(-0.12%)
Apr 26, 2021 74.33 75.16 74.01 74.60 495,058 +0.41(+0.55%)
Apr 23, 2021 72.57 74.25 71.90 74.19 1,291,800 +1.47(+2.02%)
Apr 22, 2021 73.42 73.82 72.70 72.72 1,139,973 -0.82(-1.12%)
Apr 21, 2021 73.15 74.00 72.99 73.54 559,353 +0.32(+0.44%)
Apr 20, 2021 74.43 74.73 72.88 73.22 902,062 -1.43(-1.92%)
Apr 19, 2021 74.34 75.38 74.00 74.65 691,145 +0.68(+0.92%)
Apr 16, 2021 74.88 75.03 73.97 73.97 634,300 -0.61(-0.82%)
Apr 15, 2021 74.89 74.89 73.28 74.58 672,278 +0.83(+1.13%)
Apr 14, 2021 73.21 74.74 72.91 73.75 707,261 +1.25(+1.72%)
Apr 13, 2021 72.26 73.66 71.94 72.50 865,902 +0.30(+0.42%)
Apr 12, 2021 73.96 73.96 72.02 72.20 861,962 -0.92(-1.26%)
Apr 09, 2021 73.20 73.74 71.74 73.12 1,761,500 +0.17(+0.23%)
Apr 08, 2021 73.16 73.33 71.90 72.95 1,201,616 -0.71(-0.96%)
Apr 07, 2021 70.87 74.27 70.51 73.66 1,280,864 +2.93(+4.14%)
Apr 06, 2021 71.26 72.54 70.51 70.73 922,264 -0.53(-0.74%)
Apr 05, 2021 72.04 72.05 71.05 71.26 648,980 -0.54(-0.75%)
Apr 01, 2021 71.57 72.20 70.59 71.80 1,334,900 -0.21(-0.29%)
Mar 31, 2021 71.55 72.27 71.19 72.01 1,418,702 -0.19(-0.26%)
Mar 30, 2021 72.93 72.93 71.71 72.20 923,286 -1.10(-1.50%)
Mar 29, 2021 74.10 74.34 72.22 73.30 1,044,817 -0.75(-1.01%)
Mar 26, 2021 72.39 74.08 72.01 74.05 913,700 +1.58(+2.18%)
Mar 25, 2021 71.04 72.55 69.56 72.47 1,272,532 +0.52(+0.72%)
Mar 24, 2021 71.73 72.20 70.59 71.95 1,280,658 +1.06(+1.50%)
Mar 23, 2021 71.29 72.68 69.92 70.89 1,614,936 -1.76(-2.42%)
Mar 22, 2021 71.07 72.88 70.80 72.65 1,386,139 +1.39(+1.95%)
Mar 19, 2021 71.48 72.74 70.71 71.26 3,254,000 -0.22(-0.31%)
Mar 18, 2021 73.70 73.98 71.16 71.48 1,662,177 -2.64(-3.56%)
Mar 17, 2021 75.34 75.52 73.75 74.12 1,230,299 -0.83(-1.11%)
Mar 16, 2021 75.57 77.11 74.75 74.95 1,504,636 -1.18(-1.55%)
Mar 15, 2021 74.46 76.31 74.35 76.13 988,279 +0.99(+1.32%)
Mar 12, 2021 73.74 75.29 73.14 75.14 1,115,700 +1.07(+1.44%)
Mar 11, 2021 74.00 75.15 73.28 74.07 1,536,642 +0.07(+0.09%)
Mar 10, 2021 72.59 74.00 72.01 74.00 1,467,955 +2.65(+3.71%)
Mar 09, 2021 73.47 74.42 71.29 71.35 1,104,323 -1.85(-2.53%)
Mar 08, 2021 72.97 74.61 71.84 73.20 1,366,816 +0.55(+0.76%)
Mar 05, 2021 74.05 75.21 71.83 72.65 2,528,800 -0.62(-0.85%)
Mar 04, 2021 69.83 73.93 69.16 73.27 4,935,570 +4.19(+6.07%)
Mar 03, 2021 68.73 70.44 68.57 69.08 1,308,981 -0.13(-0.19%)
Mar 02, 2021 68.09 69.72 67.46 69.21 1,490,704 +0.94(+1.38%)
Mar 01, 2021 67.15 69.05 67.15 68.27 1,360,728 +0.88(+1.31%)
Feb 26, 2021 68.04 68.69 65.78 67.39 2,556,700 -0.90(-1.32%)
Feb 25, 2021 70.58 71.00 67.60 68.29 1,143,862 -1.76(-2.51%)
Feb 24, 2021 70.00 71.50 68.52 70.05 2,501,794 +0.56(+0.81%)
Feb 23, 2021 68.75 69.72 65.23 69.49 1,338,655 +0.75(+1.09%)
Feb 22, 2021 68.62 69.91 68.07 68.74 1,392,203 -0.36(-0.52%)
Feb 19, 2021 68.10 69.29 67.50 69.10 964,300 +1.79(+2.66%)
Feb 18, 2021 69.25 69.25 67.31 67.31 1,269,206 -1.98(-2.86%)
Feb 17, 2021 68.76 69.46 67.79 69.29 890,230 +0.69(+1.01%)
Feb 16, 2021 68.80 69.71 67.20 68.60 1,393,129 +0.98(+1.45%)
Feb 12, 2021 68.09 68.57 67.03 67.62 598,000 -0.50(-0.73%)
Feb 11, 2021 67.29 68.58 66.68 68.12 1,009,031 +0.58(+0.86%)
Feb 10, 2021 66.85 67.55 65.48 67.54 784,350 +0.75(+1.12%)
Feb 09, 2021 67.72 67.72 66.50 66.79 866,557 -0.34(-0.51%)
Feb 08, 2021 66.81 67.49 65.98 67.13 1,124,090 +0.74(+1.11%)
Feb 05, 2021 65.45 66.44 65.25 66.39 1,011,700 +1.49(+2.30%)
Feb 04, 2021 65.54 66.14 64.33 64.90 879,628 -0.55(-0.84%)
Feb 03, 2021 64.50 66.08 64.44 65.45 849,927 +0.97(+1.50%)
Feb 02, 2021 63.27 65.05 63.27 64.48 967,896 +1.24(+1.96%)
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.