Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2023	150.36	151.37	148.82	150.41	1,755,542	+1.14(+0.76%)
Jun 29, 2023	148.28	149.89	147.53	149.27	1,233,434	+1.19(+0.81%)
Jun 28, 2023	146.90	148.72	146.55	148.08	1,182,301	+0.58(+0.40%)
Jun 27, 2023	145.61	147.64	144.70	147.50	1,227,699	+1.95(+1.34%)
Jun 26, 2023	146.56	148.54	145.36	145.54	1,415,643	-1.12(-0.76%)
Jun 23, 2023	147.16	148.99	146.22	146.66	4,004,836	-0.93(-0.63%)
Jun 22, 2023	147.26	147.97	145.31	147.58	1,847,257	-0.63(-0.43%)
Jun 21, 2023	147.53	150.53	146.99	148.22	1,942,159	+1.20(+0.81%)
Jun 20, 2023	145.60	147.19	144.53	147.02	1,154,087	+0.25(+0.17%)
Jun 16, 2023	146.10	147.56	145.36	146.78	2,013,385	+1.48(+1.02%)
Jun 15, 2023	145.61	147.93	145.15	145.29	1,821,072	-1.99(-1.35%)
May 08, 2023	146.77	148.01	146.11	147.28	1,212,943	+1.38(+0.94%)
May 05, 2023	144.97	147.03	144.74	145.91	1,387,195	+2.88(+2.02%)
May 04, 2023	142.57	145.64	141.71	143.02	1,657,476	+1.70(+1.21%)
May 03, 2023	145.68	147.62	141.13	141.32	1,773,847	-5.67(-3.86%)
May 02, 2023	150.85	151.62	143.28	146.99	2,809,799	-3.65(-2.42%)
May 01, 2023	150.64	152.24	150.39	150.64	1,976,906	+0.00(+0.00%)
Apr 28, 2023	149.42	151.87	148.98	150.64	1,536,913	+1.37(+0.92%)
Apr 27, 2023	147.61	149.87	147.61	149.27	1,305,948	+1.19(+0.80%)
Apr 26, 2023	146.95	149.01	146.65	148.08	1,090,221	+0.87(+0.59%)
Apr 25, 2023	149.92	150.18	146.22	147.21	1,136,033	-3.23(-2.15%)
Apr 24, 2023	147.57	151.26	147.57	150.44	1,793,303	+2.35(+1.59%)
Apr 21, 2023	148.67	149.15	147.10	148.09	923,463	-0.66(-0.44%)
Apr 20, 2023	147.42	148.93	147.36	148.75	1,207,807	+0.25(+0.17%)
Apr 19, 2023	147.62	148.54	146.88	148.50	980,206	+0.32(+0.22%)
Apr 18, 2023	148.15	148.95	147.43	148.18	1,365,353	+0.34(+0.23%)
Apr 17, 2023	148.29	150.02	147.35	147.84	1,134,377	-2.60(-1.73%)
Apr 14, 2023	151.18	151.49	149.93	150.44	913,698	+0.32(+0.21%)
Apr 13, 2023	151.42	152.15	149.81	150.13	1,326,194	-0.52(-0.35%)
Apr 12, 2023	151.15	152.20	150.13	150.65	1,295,560	+0.70(+0.47%)
Apr 11, 2023	151.41	151.52	149.66	149.95	1,166,092	-1.17(-0.78%)
Apr 10, 2023	150.55	152.59	150.55	151.12	1,121,661	+0.33(+0.22%)
Apr 06, 2023	154.28	154.28	150.30	150.79	1,417,963	-3.24(-2.10%)
Apr 05, 2023	152.13	154.32	149.78	154.03	1,146,030	+2.89(+1.91%)
Apr 04, 2023	155.73	156.54	149.60	151.13	1,686,451	-4.58(-2.94%)
Apr 03, 2023	157.44	157.45	153.96	155.71	1,592,524	+0.54(+0.35%)
Mar 31, 2023	155.33	155.56	153.29	155.17	1,391,775	+0.70(+0.45%)
Mar 30, 2023	154.63	154.63	152.32	154.47	991,006	+1.38(+0.90%)
Mar 29, 2023	152.94	153.53	151.87	153.09	1,332,623	+1.94(+1.28%)
Mar 28, 2023	146.57	151.54	146.57	151.15	1,313,282	+4.74(+3.24%)
Mar 27, 2023	145.07	147.44	144.97	146.41	1,064,370	+1.35(+0.93%)
Mar 24, 2023	142.01	145.47	140.81	145.06	1,229,973	+0.67(+0.46%)
Mar 23, 2023	146.68	149.16	144.00	144.39	2,014,090	-0.77(-0.53%)
Mar 22, 2023	146.72	149.09	145.16	145.16	1,910,519	-1.51(-1.03%)
Mar 21, 2023	145.14	147.93	145.08	146.66	2,133,806	+2.92(+2.03%)
Mar 20, 2023	140.79	144.97	139.70	143.75	2,017,603	+2.10(+1.48%)
Mar 17, 2023	142.94	144.50	139.76	141.65	2,722,341	-2.96(-2.05%)
Mar 16, 2023	138.45	145.28	137.35	144.62	2,606,940	+2.75(+1.94%)
Mar 15, 2023	142.40	144.59	139.25	141.87	3,648,633	-6.12(-4.14%)
Mar 14, 2023	152.51	153.35	146.14	147.99	2,663,527	-3.58(-2.36%)
Mar 13, 2023	147.91	156.29	146.70	151.58	2,823,215	-0.28(-0.18%)
Mar 10, 2023	150.79	153.77	148.67	151.85	2,862,209	+1.06(+0.70%)
Mar 09, 2023	152.14	153.42	149.72	150.79	1,770,924	-2.00(-1.31%)
Mar 08, 2023	152.12	154.57	150.44	152.79	1,433,283	-0.52(-0.34%)
Mar 07, 2023	154.11	154.11	151.23	153.31	1,692,358	-0.83(-0.54%)
Mar 06, 2023	156.61	158.52	153.29	154.14	3,132,432	-7.71(-4.76%)
Mar 03, 2023	160.31	164.70	159.81	161.84	2,095,889	+1.04(+0.65%)
Mar 02, 2023	156.67	162.25	156.30	160.80	1,807,078	+2.49(+1.57%)
Mar 01, 2023	155.31	158.85	154.84	158.31	1,470,974	+3.40(+2.19%)
Feb 28, 2023	155.47	158.56	154.64	154.91	2,214,335	-1.14(-0.73%)
Feb 27, 2023	154.06	158.75	154.06	156.06	1,856,776	+0.72(+0.46%)
Feb 24, 2023	157.35	158.48	153.26	155.34	3,088,542	-3.99(-2.50%)
Feb 23, 2023	150.95	160.97	150.15	159.32	5,816,803	+13.74(+9.44%)
Feb 22, 2023	141.50	145.69	140.49	145.58	2,126,219	+3.92(+2.77%)
Feb 21, 2023	141.00	143.64	140.07	141.66	1,918,516	-0.97(-0.68%)
Feb 17, 2023	145.66	145.68	141.74	142.64	2,187,558	-3.87(-2.64%)
Feb 16, 2023	147.32	148.75	146.12	146.50	1,120,611	-2.20(-1.48%)
Feb 15, 2023	144.66	148.80	142.78	148.70	1,282,249	+2.21(+1.51%)
Feb 14, 2023	145.31	148.66	144.01	146.50	1,278,679	+0.97(+0.67%)
Feb 13, 2023	149.12	149.35	145.39	145.52	1,236,544	-4.11(-2.74%)
Feb 10, 2023	145.15	149.64	144.94	149.63	1,151,988	+4.42(+3.04%)
Feb 09, 2023	147.16	147.34	145.21	145.21	1,612,768	-1.24(-0.85%)
Feb 08, 2023	148.31	148.31	145.72	146.45	1,176,959	-1.17(-0.79%)
Feb 07, 2023	146.01	148.04	144.73	147.62	1,060,371	+1.56(+1.07%)
Feb 06, 2023	145.34	146.53	145.22	146.06	1,655,264	+0.90(+0.62%)
Feb 03, 2023	147.08	149.09	144.93	145.16	1,399,242	-1.42(-0.97%)
Feb 02, 2023	151.35	151.40	145.33	146.59	1,986,311	-4.60(-3.04%)
Feb 01, 2023	148.81	151.56	148.27	151.18	1,861,199	+1.15(+0.77%)
Jan 31, 2023	146.08	150.12	144.84	150.03	1,994,571	+4.01(+2.74%)
Jan 30, 2023	146.45	148.48	145.84	146.03	1,294,645	-1.52(-1.03%)
Jan 27, 2023	148.24	149.26	146.64	147.55	999,716	-1.47(-0.99%)
Jan 26, 2023	146.50	149.19	146.02	149.02	2,029,441	+2.87(+1.96%)
Jan 25, 2023	146.50	146.97	144.59	146.15	1,823,130	-2.14(-1.44%)
Jan 24, 2023	151.69	151.69	147.84	148.29	1,455,344	-3.82(-2.51%)
Jan 23, 2023	148.89	153.01	147.55	152.11	1,909,856	+3.12(+2.10%)
Jan 20, 2023	148.71	149.91	146.80	148.99	1,627,674	+1.12(+0.76%)
Jan 19, 2023	147.38	148.24	144.12	147.87	2,599,151	-0.77(-0.52%)
Jan 18, 2023	147.83	151.66	147.40	148.64	2,486,581	+1.47(+1.00%)
Jan 17, 2023	152.69	153.56	145.75	147.16	2,821,608	-6.52(-4.24%)
Jan 13, 2023	150.38	153.88	146.85	153.69	1,944,403	+2.99(+1.98%)
Jan 12, 2023	146.86	151.96	146.50	150.70	2,103,123	+3.94(+2.68%)
Jan 11, 2023	144.47	148.51	144.47	146.76	2,515,170	+2.90(+2.01%)
Jan 10, 2023	140.66	144.03	140.32	143.87	1,738,238	+2.97(+2.10%)
Jan 09, 2023	141.43	142.65	139.44	140.90	2,346,165	+0.60(+0.43%)
Jan 06, 2023	141.48	143.07	139.74	140.30	2,269,777	-1.88(-1.32%)
Jan 05, 2023	140.58	142.52	140.04	142.18	2,745,294	+0.10(+0.07%)
Jan 04, 2023	134.90	142.38	132.56	142.08	3,802,883	+4.09(+2.96%)
Jan 03, 2023	146.06	146.70	137.47	137.99	4,443,578	-9.26(-6.29%)
Dec 30, 2022	146.11	148.03	144.44	147.25	1,850,771	+0.10(+0.07%)
Dec 29, 2022	145.28	148.05	144.94	147.16	1,671,429	+0.39(+0.27%)
Dec 28, 2022	151.22	151.89	146.55	146.76	1,605,150	-5.94(-3.89%)
Dec 27, 2022	154.10	156.26	151.23	152.70	1,342,421	-0.40(-0.26%)
Dec 23, 2022	148.92	153.40	148.41	153.10	1,194,451	+3.41(+2.28%)
Dec 22, 2022	153.09	153.55	144.97	149.70	2,309,251	-4.78(-3.10%)
Dec 21, 2022	151.84	154.60	150.36	154.48	1,745,630	+3.55(+2.36%)
Dec 20, 2022	149.10	151.52	148.18	150.93	1,512,985	+1.40(+0.94%)
Dec 19, 2022	154.66	154.74	149.27	149.52	1,791,676	-5.24(-3.39%)
Dec 16, 2022	155.98	156.42	152.33	154.76	2,202,686	-2.94(-1.86%)
Dec 15, 2022	159.35	159.35	156.10	157.70	1,726,391	-2.55(-1.59%)
Dec 14, 2022	163.42	163.90	157.76	160.25	1,625,237	-1.96(-1.21%)
Dec 13, 2022	161.84	163.63	160.79	162.22	1,538,676	+2.66(+1.67%)
Dec 12, 2022	156.45	159.75	155.41	159.56	1,264,327	+3.89(+2.50%)
Dec 09, 2022	159.57	160.74	154.86	155.67	2,227,504	-4.49(-2.80%)
Dec 08, 2022	165.66	167.01	159.81	160.16	2,323,200	-5.18(-3.14%)
Dec 07, 2022	160.72	166.54	160.70	165.34	1,693,063	+4.57(+2.84%)
Dec 06, 2022	168.43	169.75	160.61	160.77	2,531,091	-8.46(-5.00%)
Dec 05, 2022	171.52	173.02	167.99	169.23	1,443,004	-2.34(-1.36%)
Dec 02, 2022	168.07	173.37	167.46	171.57	1,461,989	-0.79(-0.46%)
Dec 01, 2022	173.53	174.90	171.94	172.36	1,326,699	+0.17(+0.10%)
Nov 30, 2022	170.12	173.29	169.63	172.19	3,063,427	+2.66(+1.57%)
Nov 29, 2022	168.69	169.96	167.67	169.53	1,466,004	+2.18(+1.30%)
Nov 28, 2022	167.13	169.88	165.96	167.35	1,272,026	-2.60(-1.53%)
Nov 25, 2022	170.17	173.14	169.41	169.96	714,171	+0.28(+0.16%)
Nov 23, 2022	168.38	170.28	167.23	169.68	1,146,299	+0.32(+0.19%)
Nov 22, 2022	162.27	169.64	162.26	169.36	2,066,422	+7.80(+4.83%)
Nov 21, 2022	161.79	162.97	159.39	161.56	2,092,627	-3.16(-1.92%)
Nov 18, 2022	159.92	164.73	159.68	164.72	2,169,276	+2.23(+1.37%)
Nov 17, 2022	163.21	164.97	160.79	162.49	1,426,354	-2.09(-1.27%)
Nov 16, 2022	161.86	164.97	161.04	164.58	2,127,141	+2.20(+1.35%)
Nov 15, 2022	161.42	162.71	157.98	162.38	2,567,355	+0.85(+0.53%)
Nov 14, 2022	158.09	163.63	157.93	161.53	2,674,176	+2.69(+1.69%)
Nov 11, 2022	164.77	165.66	155.77	158.84	4,521,359	-5.46(-3.32%)
Nov 10, 2022	162.94	165.82	161.47	164.30	2,513,528	+4.37(+2.73%)
Nov 09, 2022	169.74	169.87	158.81	159.93	3,636,190	-10.31(-6.06%)
Nov 08, 2022	166.75	172.39	165.95	170.24	1,870,586	+2.86(+1.71%)
Nov 07, 2022	169.39	169.79	165.41	167.38	1,923,542	-0.91(-0.54%)
Nov 04, 2022	173.90	176.14	162.06	168.29	3,793,640	-5.16(-2.98%)
Nov 03, 2022	169.01	177.05	167.70	173.45	3,734,686	-1.54(-0.88%)
Nov 02, 2022	176.21	178.65		174.99	2,395,211	-1.22(-0.69%)
Nov 01, 2022	174.11	176.31	172.03	176.21	2,121,407	+3.38(+1.96%)
Oct 31, 2022	170.66	175.32	170.66	172.83	2,270,612	+1.89(+1.11%)
Oct 28, 2022	171.45	173.16	168.52	170.94	1,229,788	+0.34(+0.20%)
Oct 27, 2022	167.15	171.23	166.30	170.59	2,247,435	+4.68(+2.82%)
Oct 26, 2022	166.30	168.51	165.65	165.91	2,108,562	+0.07(+0.04%)
Oct 25, 2022	166.55	167.67	164.13	165.84	2,884,364	+0.38(+0.23%)
Oct 24, 2022	171.87	171.87	164.20	165.46	2,612,041	-6.76(-3.93%)
Oct 21, 2022	170.13	172.88	167.62	172.22	1,668,189	+1.85(+1.09%)
Oct 20, 2022	168.02	171.39	167.23	170.37	2,199,356	+3.09(+1.84%)
Oct 19, 2022	164.10	168.22	163.85	167.28	1,938,892	+2.72(+1.66%)
Oct 18, 2022	168.61	169.17	162.63	164.56	2,773,762	-3.56(-2.12%)
Oct 17, 2022	169.12	170.96	167.67	168.12	1,928,401	+1.03(+0.62%)
Oct 14, 2022	173.90	173.96	166.06	167.09	3,964,712	-7.46(-4.28%)
Oct 13, 2022	166.16	174.96	165.49	174.55	3,829,305	+6.43(+3.82%)
Oct 12, 2022	164.31	169.23	162.49	168.12	2,226,968	+3.40(+2.06%)
Oct 11, 2022	162.10	169.50	161.69	164.72	2,733,120	+0.25(+0.15%)
Oct 10, 2022	170.53	172.19	163.71	164.48	2,212,256	-5.99(-3.51%)
Oct 07, 2022	169.19	173.50	168.05	170.47	2,351,567	+1.46(+0.86%)
Oct 06, 2022	168.88	171.25	167.18	169.01	1,940,850	+1.05(+0.62%)
Oct 05, 2022	167.74	168.60	162.54	167.96	2,532,652	+1.00(+0.60%)
Oct 04, 2022	166.63	168.32	164.89	166.96	2,937,297	+3.03(+1.85%)
Oct 03, 2022	167.38	168.83	162.26	163.93	4,095,555	+1.39(+0.86%)
Sep 30, 2022	161.63	166.68	161.48	162.54	4,199,991	+1.57(+0.97%)
Sep 29, 2022	158.91	161.71	155.28	160.97	3,273,279	+1.12(+0.70%)
Sep 28, 2022	151.05	160.32	150.70	159.86	3,830,953	+10.38(+6.95%)
Sep 27, 2022	148.66	150.69	147.28	149.47	2,986,509	+3.55(+2.43%)
Sep 26, 2022	151.37	152.21	144.70	145.93	3,473,889	-6.10(-4.01%)
Sep 23, 2022	158.48	158.48	149.55	152.03	3,682,330	-10.82(-6.64%)
Sep 22, 2022	163.61	165.22	160.40	162.84	2,459,917	+0.72(+0.44%)
Sep 21, 2022	166.55	167.04	161.99	162.13	1,883,569	-2.51(-1.52%)
Sep 20, 2022	164.15	165.80	160.43	164.64	2,585,397	-0.44(-0.27%)
Sep 19, 2022	159.85	166.67	159.45	165.08	2,770,659	+1.22(+0.75%)
Sep 16, 2022	165.14	166.25	160.72	163.85	6,614,693	-4.75(-2.82%)
Sep 15, 2022	167.28	172.79	166.91	168.60	3,656,146	-2.03(-1.19%)
Sep 14, 2022	165.92	174.99	165.15	170.63	6,194,409	+8.33(+5.13%)
Sep 13, 2022	161.95	165.79	159.00	162.31	5,126,589	+4.84(+3.07%)
Sep 12, 2022	158.35	159.20	156.50	157.47	1,829,097	-0.51(-0.32%)
Sep 09, 2022	156.75	159.58	154.83	157.97	2,150,541	+2.03(+1.30%)
Sep 08, 2022	152.51	156.82	152.15	155.95	2,156,655	+3.44(+2.25%)
Sep 07, 2022	151.67	154.18	150.57	152.51	3,164,463	-2.85(-1.84%)
Sep 06, 2022	162.48	164.35	153.97	155.36	4,779,659	-3.70(-2.33%)
Sep 02, 2022	155.87	159.25	153.15	159.06	3,164,961	+5.50(+3.58%)
Sep 01, 2022	154.96	155.09	150.97	153.57	2,688,726	-3.36(-2.14%)
Aug 31, 2022	155.89	158.64	153.81	156.93	3,099,466	-1.14(-0.72%)
Aug 30, 2022	159.13	159.69	154.12	158.06	4,083,234	-3.86(-2.38%)
Aug 29, 2022	162.17	164.70	160.57	161.92	2,131,511	-2.43(-1.48%)
Aug 26, 2022	167.03	167.16	163.12	164.35	2,006,217	-2.16(-1.29%)
Aug 25, 2022	167.73	168.60	165.17	166.51	2,410,712	-1.69(-1.00%)
Aug 24, 2022	168.41	168.75	165.32	168.19	2,921,950	+0.65(+0.39%)
Aug 23, 2022	164.10	167.97	162.49	167.55	2,808,152	+5.66(+3.50%)
Aug 22, 2022	163.97	166.87	161.81	161.88	3,281,213	-0.60(-0.37%)
Aug 19, 2022	162.51	163.63	161.03	162.48	1,613,532	-1.68(-1.02%)
Aug 18, 2022	158.54	164.50	158.39	164.16	3,559,912	+5.96(+3.77%)
Aug 17, 2022	159.62	159.84	156.12	158.20	1,783,354	+0.20(+0.12%)
Aug 16, 2022	155.35	159.44	155.35	158.00	2,180,766	+3.63(+2.35%)
Aug 15, 2022	151.88	156.20	149.43	154.37	2,407,024	-1.10(-0.71%)
Aug 12, 2022	152.83	155.48	150.44	155.47	2,467,620	+3.84(+2.53%)
Aug 11, 2022	149.82	153.09	148.76	151.63	3,695,391	+3.92(+2.65%)
Aug 10, 2022	145.82	149.58	144.75	147.71	2,840,295	+1.76(+1.21%)
Aug 09, 2022	146.10	146.58	144.26	145.94	2,534,812	+1.23(+0.85%)
Aug 08, 2022	144.12	147.89	144.12	144.71	1,876,188	+1.24(+0.87%)
Aug 05, 2022	139.08	144.92	138.80	143.47	1,502,145	+2.58(+1.83%)
Aug 04, 2022	141.91	144.64	139.56	140.88	2,430,289	-1.23(-0.87%)
Aug 03, 2022	143.15	143.79	141.50	142.12	1,435,733	-0.57(-0.40%)
Aug 02, 2022	143.66	144.96	141.89	142.68	1,449,304	-0.98(-0.68%)
Aug 01, 2022	144.51	145.15	142.24	143.66	1,724,034	-2.55(-1.74%)
Jul 29, 2022	144.35	147.22	142.71	146.21	2,795,300	+3.42(+2.40%)
Jul 28, 2022	143.69	144.50	140.06	142.79	2,015,212	-0.35(-0.25%)
Jul 27, 2022	143.69	144.18	139.50	143.14	2,783,724	+2.23(+1.58%)
Jul 26, 2022	139.36	141.41	136.86	140.91	4,296,467	+4.07(+2.97%)
Jul 25, 2022	132.87	137.79	132.21	136.85	1,916,002	+5.77(+4.40%)
Jul 22, 2022	134.73	135.38	130.04	131.08	1,362,710	-3.05(-2.27%)
Jul 21, 2022	129.87	134.32	127.67	134.13	2,062,255	+1.43(+1.08%)
Jul 20, 2022	130.97	134.35	128.93	132.70	2,304,456	+3.57(+2.76%)
Jul 19, 2022	123.92	129.15	123.55	129.14	1,597,795	+5.49(+4.44%)
Jul 18, 2022	122.02	126.10	122.02	123.64	1,740,380	+2.27(+1.87%)
Jul 15, 2022	122.19	122.51	119.43	121.38	1,542,938	+0.28(+0.23%)
Jul 14, 2022	119.36	121.22	117.58	121.09	1,931,765	+1.46(+1.22%)
Jul 13, 2022	118.90	122.60	118.61	119.64	1,464,901	-1.86(-1.53%)
Jul 12, 2022	119.48	122.31	117.79	121.49	1,793,426	+0.33(+0.27%)
Jul 11, 2022	123.65	123.99	120.23	121.16	2,294,598	-3.82(-3.06%)
Jul 08, 2022	129.59	129.88	124.88	124.98	3,002,158	-4.00(-3.10%)
Jul 07, 2022	122.50	129.86	122.50	128.98	2,479,742	+7.36(+6.05%)
Jul 06, 2022	126.92	127.80	119.34	121.62	3,621,683	-7.39(-5.73%)
Jul 05, 2022	126.98	129.63	124.80	129.01	2,013,786	+0.03(+0.02%)

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.

Cheniere Energy (NY: LNG )

Historical Prices

Sections

Services

Wapakoneta Daily News

Wapakoneta, OH (45895)

Today

Tonight

Cheniere Energy (NY: LNG )

Historical Prices

Sections

Services

Wapakoneta Daily News