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 (%)
Aug 31, 2021 88.36 89.14 87.23 87.46 1,238,047 -1.49(-1.68%)
Aug 30, 2021 90.00 90.11 88.91 88.95 801,010 -0.75(-0.84%)
Aug 27, 2021 88.50 89.75 88.15 89.70 964,664 +1.78(+2.02%)
Aug 26, 2021 88.33 88.90 87.82 87.92 1,312,107 -0.61(-0.69%)
Aug 25, 2021 86.91 88.86 86.50 88.53 791,099 +1.62(+1.86%)
Aug 24, 2021 86.41 87.40 86.03 86.91 1,118,635 +1.11(+1.29%)
Aug 23, 2021 85.34 86.01 85.02 85.80 1,067,024 +2.31(+2.77%)
Aug 20, 2021 82.87 83.75 82.68 83.49 864,542 +0.45(+0.54%)
Aug 19, 2021 84.20 84.92 82.15 83.04 1,516,367 -2.84(-3.31%)
Aug 18, 2021 85.97 86.95 85.54 85.88 1,280,448 -0.19(-0.22%)
Aug 17, 2021 84.35 86.11 84.25 86.07 1,147,938 +1.07(+1.26%)
Aug 16, 2021 86.32 86.98 84.54 85.00 1,439,895 -2.13(-2.44%)
Aug 13, 2021 88.58 88.86 87.00 87.13 550,648 -1.00(-1.13%)
Aug 12, 2021 86.45 88.22 86.05 88.13 962,006 +1.62(+1.87%)
Aug 11, 2021 87.81 88.31 86.36 86.51 1,471,495 -1.16(-1.32%)
Aug 10, 2021 84.53 87.67 84.20 87.67 1,651,742 +3.79(+4.52%)
Aug 09, 2021 83.50 84.82 83.07 83.88 1,182,096 -0.76(-0.90%)
Aug 06, 2021 85.92 86.45 84.06 84.64 1,082,026 -1.27(-1.48%)
Aug 05, 2021 85.05 86.67 83.52 85.91 1,020,978 +0.46(+0.54%)
Aug 04, 2021 85.00 86.46 84.69 85.45 986,730 -0.71(-0.82%)
Aug 03, 2021 84.52 86.47 83.84 86.16 654,884 +1.26(+1.48%)
Aug 02, 2021 84.85 85.72 84.09 84.90 1,113,173 -0.03(-0.04%)
Jul 30, 2021 86.30 87.12 84.91 84.93 1,118,372 -1.92(-2.21%)
Jul 29, 2021 85.75 87.16 85.22 86.85 949,532 +1.68(+1.97%)
Jul 28, 2021 84.65 85.58 83.11 85.17 1,011,047 +0.54(+0.64%)
Jul 27, 2021 85.32 85.44 83.99 84.63 753,187 -0.71(-0.83%)
Jul 26, 2021 84.14 85.46 83.89 85.34 847,947 +1.45(+1.73%)
Jul 23, 2021 83.97 84.44 83.00 83.89 756,063 -0.49(-0.58%)
Jul 22, 2021 85.46 85.49 83.85 84.38 853,862 +0.02(+0.02%)
Jul 21, 2021 84.42 85.16 83.81 84.36 886,702 +0.76(+0.91%)
Jul 20, 2021 81.26 83.90 80.78 83.60 1,530,467 +2.77(+3.43%)
Jul 19, 2021 81.95 82.50 80.06 80.83 1,084,338 -2.73(-3.27%)
Jul 16, 2021 83.22 83.64 82.75 83.56 797,688 +0.49(+0.59%)
Jul 15, 2021 83.00 83.96 82.63 83.07 872,752 -0.36(-0.43%)
Jul 14, 2021 84.55 85.60 83.09 83.43 1,575,084 -0.45(-0.54%)
Jul 13, 2021 86.53 86.78 83.74 83.88 1,359,945 -2.82(-3.25%)
Jul 12, 2021 87.33 87.75 86.12 86.70 1,310,850 -1.31(-1.49%)
Jul 09, 2021 88.18 88.19 87.09 88.01 812,385 +0.63(+0.72%)
Jul 08, 2021 86.33 88.48 85.66 87.38 821,210 -0.20(-0.23%)
Jul 07, 2021 88.02 88.82 86.50 87.58 1,211,635 -0.37(-0.42%)
Jul 06, 2021 88.45 88.45 86.99 87.95 982,287 +0.28(+0.32%)
Jul 02, 2021 86.85 87.96 86.39 87.67 809,679 +0.66(+0.76%)
Jul 01, 2021 87.48 87.63 86.39 87.01 959,286 +0.27(+0.31%)
Jun 30, 2021 86.74 87.36 86.10 86.74 1,116,586 +0.51(+0.59%)
Jun 29, 2021 86.83 87.41 86.13 86.23 857,486 -0.23(-0.27%)
Jun 28, 2021 87.29 87.29 85.21 86.46 835,840 -0.98(-1.12%)
Jun 25, 2021 87.93 87.94 87.00 87.44 1,615,503 -0.06(-0.07%)
Jun 24, 2021 88.08 88.20 87.02 87.50 820,515 -0.02(-0.02%)
Jun 23, 2021 87.40 88.25 87.09 87.52 1,064,487 +0.69(+0.79%)
Jun 22, 2021 85.62 86.84 84.97 86.83 1,890,984 +1.59(+1.87%)
Jun 21, 2021 83.51 85.99 83.30 85.24 1,412,025 +1.99(+2.39%)
Jun 18, 2021 85.95 86.10 82.79 83.25 2,333,051 -3.15(-3.65%)
Jun 17, 2021 88.39 88.60 84.86 86.40 1,719,053 -2.21(-2.49%)
Jun 16, 2021 87.77 88.65 86.92 88.61 1,209,571 +0.14(+0.16%)
Jun 15, 2021 88.86 89.18 87.81 88.47 1,474,129 -0.35(-0.39%)
Jun 14, 2021 89.00 89.86 88.65 88.82 1,358,068 +0.18(+0.20%)
Jun 11, 2021 88.05 89.01 88.00 88.64 1,145,225 +0.64(+0.73%)
Jun 10, 2021 88.47 88.76 87.65 88.00 1,625,648 -0.22(-0.25%)
Jun 09, 2021 88.25 89.97 88.14 88.22 1,604,881 -1.26(-1.41%)
Jun 08, 2021 88.45 90.00 87.77 89.48 1,494,418 +0.66(+0.74%)
Jun 07, 2021 87.35 88.90 87.18 88.82 1,110,289 +1.47(+1.68%)
Jun 04, 2021 87.95 88.15 86.87 87.35 659,160 +0.13(+0.15%)
Jun 03, 2021 86.79 87.51 85.83 87.22 892,330 +0.39(+0.45%)
Jun 02, 2021 85.50 87.08 85.00 86.83 916,816 +1.51(+1.77%)
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.