Skip to main content

Cheniere Energy (NY: LNG )

191.38 +9.46 (+5.20%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 136.85 137.83 131.09 133.69 4,127,077 -1.53(-1.13%)
May 27, 2022 133.42 136.02 131.49 135.22 1,755,651 +2.19(+1.65%)
May 26, 2022 134.89 135.30 131.64 133.03 1,521,151 -0.34(-0.26%)
May 25, 2022 128.80 133.67 128.54 133.37 1,772,714 +5.82(+4.56%)
May 24, 2022 127.36 128.69 125.61 127.55 1,368,109 -0.61(-0.47%)
May 23, 2022 127.82 128.19 124.87 128.16 2,581,261 +0.69(+0.54%)
May 20, 2022 127.99 129.47 124.63 127.46 1,857,794 -0.03(-0.02%)
May 19, 2022 128.16 130.32 127.16 127.49 1,837,666 -2.48(-1.91%)
May 18, 2022 134.89 135.62 127.82 129.98 1,717,683 -3.99(-2.98%)
May 17, 2022 135.66 135.99 131.96 133.97 2,812,437 +0.27(+0.20%)
May 16, 2022 132.93 136.63 132.87 133.69 1,150,897 +1.21(+0.91%)
May 13, 2022 131.07 134.56 130.64 132.48 1,127,461 +3.44(+2.67%)
May 12, 2022 128.72 130.08 124.88 129.04 1,837,105 -0.59(-0.45%)
May 11, 2022 128.79 135.15 128.29 129.62 1,753,583 +1.48(+1.15%)
May 10, 2022 133.50 134.98 126.32 128.15 2,416,853 -3.17(-2.41%)
May 09, 2022 142.19 142.65 130.57 131.32 2,977,176 -12.32(-8.57%)
May 06, 2022 141.30 144.40 136.31 143.63 2,818,943 +4.36(+3.13%)
May 05, 2022 144.83 145.73 137.27 139.27 3,321,479 -3.41(-2.39%)
May 04, 2022 145.72 146.29 136.24 142.69 3,735,563 +5.70(+4.16%)
May 03, 2022 132.92 137.94 132.74 136.99 2,522,538 +4.30(+3.24%)
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.