Skip to main content

Cheniere Energy (NY: LNG )

199.63 +7.05 (+3.66%)
Streaming Delayed Price Updated: 1:15 PM EST, Nov 6, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 05, 2024 189.34 193.61 188.87 192.58 1,669,062 +3.81(+2.02%)
Nov 04, 2024 188.96 189.45 185.43 188.77 1,675,095 +1.22(+0.65%)
Nov 01, 2024 190.66 192.51 187.00 187.55 2,041,110 -3.83(-2.00%)
Oct 31, 2024 182.28 192.84 182.28 191.38 3,706,088 +9.46(+5.20%)
Oct 30, 2024 182.55 184.14 181.59 181.92 1,792,442 -0.61(-0.33%)
Oct 29, 2024 183.58 183.78 182.00 182.53 1,378,450 -1.05(-0.57%)
Oct 28, 2024 182.50 184.37 181.93 183.58 2,242,877 -1.35(-0.73%)
Oct 25, 2024 186.01 187.04 184.53 184.93 1,849,891 -1.44(-0.77%)
Oct 24, 2024 182.86 187.40 182.86 186.37 1,838,236 +3.51(+1.92%)
Oct 23, 2024 181.25 182.93 180.77 182.86 1,510,002 +0.47(+0.26%)
Oct 22, 2024 180.89 182.46 180.81 182.39 1,217,661 +1.32(+0.73%)
Oct 21, 2024 183.01 184.20 180.62 181.07 1,086,904 -1.12(-0.61%)
Oct 18, 2024 182.44 183.67 181.04 182.19 1,278,890 -0.25(-0.14%)
Oct 17, 2024 183.73 185.48 182.18 182.44 1,530,378 -0.14(-0.08%)
Oct 16, 2024 183.61 184.60 182.05 182.58 1,344,895 -1.21(-0.66%)
Oct 15, 2024 186.00 186.49 183.40 183.79 1,636,783 -4.98(-2.64%)
Oct 14, 2024 191.00 191.30 188.35 188.77 991,057 -2.06(-1.08%)
Oct 11, 2024 191.63 191.94 190.14 190.83 1,163,973 -0.96(-0.50%)
Oct 10, 2024 191.50 193.16 190.95 191.79 1,167,353 +0.81(+0.42%)
Oct 09, 2024 188.21 191.36 187.69 190.98 1,148,850 +3.04(+1.62%)
Oct 08, 2024 188.90 189.13 186.25 187.94 1,240,669 -2.10(-1.11%)
Oct 07, 2024 188.73 191.06 188.27 190.04 1,193,629 +1.60(+0.85%)
Oct 04, 2024 188.32 188.73 186.83 188.44 1,226,827 +1.26(+0.67%)
Oct 03, 2024 184.56 187.63 183.69 187.18 1,254,930 +2.67(+1.45%)
Oct 02, 2024 182.65 184.91 182.25 184.51 1,187,787 +3.21(+1.77%)
Oct 01, 2024 178.05 181.65 177.79 181.30 1,279,707 +1.46(+0.81%)
Sep 30, 2024 179.50 179.96 177.85 179.84 1,155,798 +0.21(+0.12%)
Sep 27, 2024 178.38 180.16 177.56 179.63 685,736 +1.36(+0.76%)
Sep 26, 2024 178.74 179.46 177.61 178.27 1,007,928 -1.46(-0.81%)
Sep 25, 2024 181.00 182.50 179.06 179.73 1,140,669 -0.94(-0.52%)
Sep 24, 2024 183.70 183.70 179.37 180.67 1,809,247 -1.66(-0.91%)
Sep 23, 2024 180.66 182.41 180.25 182.33 1,758,912 +1.67(+0.92%)
Sep 20, 2024 180.25 180.86 178.94 180.66 5,874,810 -1.41(-0.77%)
Sep 19, 2024 182.72 183.52 180.69 182.07 1,934,959 +1.97(+1.09%)
Sep 18, 2024 181.49 182.57 179.15 180.10 1,331,477 -0.69(-0.38%)
Sep 17, 2024 182.78 182.78 179.93 180.79 1,135,749 -1.76(-0.96%)
Sep 16, 2024 180.25 183.30 180.11 182.55 1,705,497 +3.50(+1.95%)
Sep 13, 2024 178.05 179.47 177.55 179.05 1,083,065 +1.84(+1.04%)
Sep 12, 2024 177.50 178.64 176.56 177.21 924,088 +0.60(+0.34%)
Sep 11, 2024 177.00 178.20 175.14 176.61 964,529 -1.16(-0.65%)
Sep 10, 2024 179.00 179.64 176.51 177.77 1,081,740 -0.72(-0.40%)
Sep 09, 2024 180.50 180.94 175.56 178.49 2,199,561 -2.15(-1.19%)
Sep 06, 2024 181.76 183.41 179.69 180.64 1,509,885 -0.64(-0.35%)
Sep 05, 2024 181.97 182.26 180.71 181.28 1,077,336 +0.20(+0.11%)
Sep 04, 2024 182.88 185.36 180.37 181.08 1,485,757 -1.80(-0.98%)
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.