Skip to main content

Cheniere Energy (NY: LNG )

139.77 +2.02 (+1.47%)
Official Closing Price Updated: 8:00 PM EDT, May 31, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 135.60 140.43 135.30 139.77 4,954,462 +2.02(+1.47%)
May 30, 2023 138.00 139.60 137.08 137.75 3,058,594 -1.15(-0.83%)
May 26, 2023 141.16 141.26 137.80 138.90 1,904,692 -2.44(-1.73%)
May 25, 2023 143.19 143.25 139.65 141.34 1,468,799 -2.15(-1.50%)
May 24, 2023 145.01 145.71 142.91 143.49 1,230,732 -2.11(-1.45%)
May 23, 2023 143.43 145.97 142.75 145.60 1,458,426 +1.67(+1.16%)
May 22, 2023 141.74 144.95 141.74 143.93 1,647,852 +2.75(+1.95%)
May 19, 2023 142.28 143.53 140.43 141.18 1,241,401 -0.75(-0.53%)
May 18, 2023 141.90 142.71 140.71 141.93 1,365,015 -0.45(-0.32%)
May 17, 2023 143.49 145.50 142.28 142.38 1,511,471 -0.49(-0.34%)
May 16, 2023 148.87 149.74 142.69 142.87 1,817,802 -6.93(-4.63%)
May 15, 2023 148.37 150.26 147.91 149.80 1,076,763 +1.89(+1.28%)
May 12, 2023 147.87 149.06 146.73 147.91 1,024,318 +0.91(+0.62%)
May 11, 2023 147.65 148.59 146.61 147.00 853,506 -1.27(-0.86%)
May 10, 2023 149.99 150.27 148.00 148.27 913,639 -1.31(-0.88%)
May 09, 2023 147.78 150.50 147.65 149.58 1,134,243 -0.01(-0.01%)
May 08, 2023 149.07 150.33 148.40 149.59 1,194,238 +1.40(+0.94%)
May 05, 2023 147.24 149.33 147.01 148.19 1,365,802 +2.93(+2.02%)
May 04, 2023 144.80 147.92 143.93 145.26 1,631,915 +1.73(+1.21%)
May 03, 2023 147.96 149.94 143.34 143.53 1,746,491 -5.76(-3.86%)
May 02, 2023 153.21 154.00 145.52 149.29 2,766,467 -3.71(-2.42%)
May 01, 2023 153.00 154.62 152.75 153.00 1,946,419 +0.00(+0.00%)
Apr 28, 2023 151.76 154.25 151.31 153.00 1,513,211 +1.39(+0.92%)
Apr 27, 2023 149.92 152.22 149.92 151.61 1,285,808 +1.21(+0.80%)
Apr 26, 2023 149.25 151.34 148.95 150.40 1,073,408 +0.88(+0.59%)
Apr 25, 2023 152.27 152.53 148.51 149.52 1,118,514 -3.28(-2.15%)
Apr 24, 2023 149.88 153.63 149.88 152.80 1,765,647 +2.39(+1.59%)
Apr 21, 2023 151.00 151.49 149.40 150.41 909,222 -0.67(-0.44%)
Apr 20, 2023 149.73 151.26 149.67 151.08 1,189,181 +0.25(+0.17%)
Apr 19, 2023 149.93 150.87 149.18 150.83 965,090 +0.33(+0.22%)
Apr 18, 2023 150.47 151.28 149.74 150.50 1,344,297 +0.34(+0.23%)
Apr 17, 2023 150.61 152.37 149.66 150.16 1,116,883 -2.64(-1.73%)
Apr 14, 2023 153.55 153.86 152.28 152.80 899,607 +0.32(+0.21%)
Apr 13, 2023 153.79 154.53 152.16 152.48 1,305,742 -0.53(-0.35%)
Apr 12, 2023 153.52 154.58 152.48 153.01 1,275,580 +0.71(+0.47%)
Apr 11, 2023 153.78 153.89 152.00 152.30 1,148,109 -1.19(-0.78%)
Apr 10, 2023 152.91 154.98 152.91 153.49 1,104,363 +0.34(+0.22%)
Apr 06, 2023 156.70 156.70 152.65 153.15 1,396,096 -3.29(-2.10%)
Apr 05, 2023 154.51 156.74 152.13 156.44 1,128,356 +2.94(+1.92%)
Apr 04, 2023 158.17 158.99 151.94 153.50 1,660,443 -4.65(-2.94%)
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.