Skip to main content

Cheniere Energy (NY: LNG )

156.18 +0.98 (+0.63%)
Official Closing Price Updated: 7:00 PM EST, Mar 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 01, 2024 155.23 157.55 154.51 156.18 2,705,232 +0.98(+0.63%)
Feb 29, 2024 153.53 156.84 153.34 155.20 3,705,527 +2.31(+1.51%)
Feb 28, 2024 153.70 155.04 152.66 152.89 2,409,659 -0.29(-0.19%)
Feb 27, 2024 155.99 156.76 152.94 153.18 2,962,319 -1.81(-1.17%)
Feb 26, 2024 157.73 158.25 154.65 154.99 2,695,537 -2.74(-1.74%)
Feb 23, 2024 158.38 160.33 157.49 157.73 4,181,695 +0.05(+0.03%)
Feb 22, 2024 161.24 163.00 157.34 157.68 4,451,239 -6.86(-4.17%)
Feb 21, 2024 161.65 164.94 161.12 164.54 2,460,757 +3.44(+2.14%)
Feb 20, 2024 160.48 161.31 159.37 161.10 2,509,807 +0.73(+0.46%)
Feb 16, 2024 158.92 161.66 158.26 160.37 1,731,802 +1.41(+0.89%)
Feb 15, 2024 155.59 159.49 155.58 158.96 1,862,863 +3.37(+2.17%)
Feb 14, 2024 157.58 157.94 155.06 155.59 2,061,567 -1.89(-1.20%)
Feb 13, 2024 158.89 159.08 156.67 157.48 1,969,245 -1.41(-0.89%)
Feb 12, 2024 158.07 159.72 157.98 158.89 2,506,666 +0.90(+0.57%)
Feb 09, 2024 158.00 159.99 157.81 157.99 2,239,850 -1.03(-0.65%)
Feb 08, 2024 159.35 160.12 158.63 159.02 1,940,283 -1.06(-0.66%)
Feb 07, 2024 160.22 161.06 159.02 160.08 1,699,023 -0.18(-0.11%)
Feb 06, 2024 160.42 161.25 159.47 160.26 1,371,396 +0.41(+0.26%)
Feb 05, 2024 160.51 161.25 158.69 159.85 1,571,484 -1.96(-1.21%)
Feb 02, 2024 161.38 162.84 160.09 161.81 1,834,107 -1.19(-0.73%)
Feb 01, 2024 163.04 166.40 162.36 163.00 2,070,245 -0.99(-0.60%)
Jan 31, 2024 166.71 166.84 163.56 163.99 1,475,959 -2.56(-1.54%)
Jan 30, 2024 165.71 167.15 165.28 166.55 1,339,831 -0.06(-0.04%)
Jan 29, 2024 165.92 167.18 165.38 166.61 1,416,445 -1.11(-0.66%)
Jan 26, 2024 165.32 168.46 164.61 167.72 2,102,329 +3.48(+2.12%)
Jan 25, 2024 165.70 166.69 163.76 164.24 1,651,530 -1.09(-0.66%)
Jan 24, 2024 163.89 165.98 163.41 165.33 2,112,577 +2.86(+1.76%)
Jan 23, 2024 162.35 164.84 162.26 162.47 1,493,444 +0.17(+0.10%)
Jan 22, 2024 160.99 163.86 160.11 162.30 1,718,034 +1.25(+0.78%)
Jan 19, 2024 163.14 163.59 160.50 161.05 1,615,188 -1.35(-0.83%)
Jan 18, 2024 162.92 163.66 161.69 162.40 1,413,014 -0.13(-0.08%)
Jan 17, 2024 163.50 164.34 161.76 162.53 1,258,878 -1.30(-0.79%)
Jan 16, 2024 164.74 165.63 163.61 163.83 1,121,068 -1.23(-0.75%)
Jan 12, 2024 166.40 167.07 164.43 165.06 1,126,493 +0.40(+0.24%)
Jan 11, 2024 168.00 169.46 164.56 164.66 1,262,898 -2.48(-1.48%)
Jan 10, 2024 167.84 168.69 165.08 167.14 1,599,869 -0.20(-0.12%)
Jan 09, 2024 167.61 167.61 164.46 167.34 2,059,855 +0.39(+0.23%)
Jan 08, 2024 166.14 167.06 164.82 166.95 1,353,368 -0.62(-0.37%)
Jan 05, 2024 169.43 169.85 165.83 167.57 1,778,170 -1.29(-0.76%)
Jan 04, 2024 169.69 173.23 168.58 168.86 1,322,999 -0.50(-0.30%)
Jan 03, 2024 168.10 171.18 167.06 169.36 1,555,867 -0.05(-0.03%)
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.