Stock Quote

Cheniere Energy (NY: LNG )

105.48 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 104.32 104.69 102.80 103.40 1,147,864 -1.17(-1.12%)
Oct 28, 2021 105.54 106.52 103.83 104.57 1,073,755 -1.29(-1.22%)
Oct 27, 2021 106.80 107.70 105.15 105.86 1,801,459 -1.32(-1.23%)
Oct 26, 2021 108.00 107.18 1,096,710 -0.82(-0.76%)
Oct 25, 2021 108.32 109.18 106.37 108.00 1,959,412 +2.73(+2.59%)
Oct 22, 2021 106.00 107.46 104.27 105.27 1,131,942 -0.63(-0.59%)
Oct 21, 2021 104.49 106.24 103.63 105.90 1,923,996 +1.75(+1.68%)
Oct 20, 2021 107.50 108.04 103.96 104.15 3,667,682 -4.14(-3.82%)
Oct 19, 2021 111.47 111.75 108.02 108.29 2,491,525 -3.22(-2.89%)
Oct 18, 2021 112.08 113.40 110.77 111.51 2,049,926 +1.02(+0.92%)
Oct 15, 2021 107.00 111.13 106.78 110.49 2,484,185 +4.52(+4.27%)
Oct 14, 2021 106.40 106.69 105.30 105.97 2,007,330 +0.96(+0.91%)
Oct 13, 2021 102.52 105.26 101.50 105.01 1,279,105 +2.49(+2.43%)
Oct 12, 2021 102.00 103.95 101.71 102.52 1,242,166 +0.89(+0.88%)
Oct 11, 2021 100.77 102.56 100.40 101.63 1,120,476 +1.96(+1.97%)
Oct 08, 2021 100.78 101.70 99.64 99.67 1,365,340 -0.39(-0.39%)
Oct 07, 2021 98.58 100.88 98.53 100.06 1,732,396 +1.26(+1.28%)
Oct 06, 2021 99.25 99.66 97.00 98.80 1,620,188 -1.64(-1.63%)
Oct 05, 2021 103.91 104.02 99.24 100.44 2,278,026 -1.86(-1.82%)
Oct 04, 2021 101.01 104.53 99.81 102.30 3,186,933 +3.47(+3.51%)
Oct 01, 2021 98.50 98.91 96.27 98.83 1,779,978 +1.16(+1.19%)
Sep 30, 2021 97.90 100.01 97.33 97.67 3,117,796 +0.08(+0.08%)
Sep 29, 2021 97.75 98.55 96.35 97.59 1,932,487 +0.66(+0.68%)
Sep 28, 2021 96.97 98.22 96.17 96.93 2,220,755 +0.92(+0.96%)
Sep 27, 2021 97.16 98.18 95.90 96.01 2,761,788 +1.34(+1.42%)
Sep 24, 2021 93.71 95.00 92.86 94.67 1,916,630 +0.88(+0.94%)
Sep 23, 2021 90.85 94.23 90.06 93.79 2,168,750 +3.87(+4.30%)
Sep 22, 2021 89.09 90.29 89.00 89.92 1,607,088 +2.18(+2.48%)
Sep 21, 2021 86.00 88.07 85.61 87.74 1,693,773 +2.47(+2.90%)
Sep 20, 2021 84.53 86.69 84.19 85.27 1,529,629 -1.66(-1.91%)
Sep 17, 2021 90.61 90.85 86.72 86.93 3,238,554 -3.77(-4.16%)
Sep 16, 2021 91.17 92.00 90.61 90.70 1,653,627 -1.39(-1.51%)
Sep 15, 2021 89.51 92.26 89.51 92.09 1,893,262 +3.55(+4.01%)
Sep 14, 2021 91.88 92.00 88.28 88.54 1,017,918 -2.29(-2.52%)
Sep 13, 2021 89.16 91.40 89.00 90.83 1,368,078 +2.78(+3.16%)
Sep 10, 2021 88.69 88.71 87.50 88.05 1,285,016 +0.49(+0.56%)
Sep 09, 2021 90.00 90.16 87.18 87.56 1,710,033 -2.42(-2.69%)
Sep 08, 2021 91.10 92.11 89.16 89.98 2,054,614 +0.14(+0.16%)
Sep 07, 2021 87.00 90.47 87.00 89.84 1,577,229 -0.08(-0.09%)
Sep 03, 2021 89.75 90.49 89.39 89.92 747,319 +0.17(+0.19%)
Sep 02, 2021 88.99 91.25 88.85 89.75 992,372 +1.46(+1.65%)
Sep 01, 2021 87.51 88.48 86.03 88.29 988,350 +0.83(+0.95%)
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%)
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.