Stock Quote

Cheniere Energy (NY: LNG )

103.51 USD -1.51 (-1.44%)
Official Closing Price Updated: 8:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2021 63.68 64.20 61.56 63.24 1,845,228 -0.09(-0.14%)
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%)
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.