Cheniere Energy, Inc. (LNG)
NYSE: LNG · Real-Time Price · USD
184.93
-1.44 (-0.77%)
Oct 25, 2024, 4:00 PM EDT - Market closed
Cheniere Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2024 | 182.86 | 187.40 | 182.86 | 186.37 | 186.37 | 1.92% | 1,838,235 |
| Oct 23, 2024 | 181.25 | 182.93 | 180.77 | 182.86 | 182.86 | 0.26% | 1,510,102 |
| Oct 22, 2024 | 180.89 | 182.46 | 180.82 | 182.39 | 182.39 | 0.73% | 1,217,660 |
| Oct 21, 2024 | 183.01 | 184.20 | 180.62 | 181.07 | 181.07 | -0.61% | 1,086,908 |
| Oct 18, 2024 | 182.44 | 183.67 | 181.04 | 182.19 | 182.19 | -0.14% | 1,278,889 |
| Oct 17, 2024 | 183.73 | 185.48 | 182.18 | 182.44 | 182.44 | -0.08% | 1,530,377 |
| Oct 16, 2024 | 183.61 | 184.60 | 182.05 | 182.58 | 182.58 | -0.66% | 1,344,899 |
| Oct 15, 2024 | 186.00 | 186.49 | 183.40 | 183.79 | 183.79 | -2.64% | 1,636,948 |
| Oct 14, 2024 | 191.00 | 191.30 | 188.36 | 188.77 | 188.77 | -1.08% | 991,084 |
| Oct 11, 2024 | 191.63 | 191.95 | 190.14 | 190.83 | 190.83 | -0.50% | 1,163,972 |
| Oct 10, 2024 | 191.50 | 193.16 | 190.95 | 191.79 | 191.79 | 0.42% | 1,167,358 |
| Oct 9, 2024 | 188.21 | 191.36 | 187.69 | 190.98 | 190.98 | 1.62% | 1,148,904 |
| Oct 8, 2024 | 188.90 | 189.13 | 186.25 | 187.94 | 187.94 | -1.11% | 1,240,673 |
| Oct 7, 2024 | 188.73 | 191.06 | 188.27 | 190.04 | 190.04 | 0.85% | 1,193,632 |
| Oct 4, 2024 | 188.32 | 188.73 | 186.83 | 188.44 | 188.44 | 0.67% | 1,227,385 |
| Oct 3, 2024 | 184.56 | 187.63 | 183.69 | 187.18 | 187.18 | 1.45% | 1,254,934 |
| Oct 2, 2024 | 182.65 | 184.91 | 182.25 | 184.51 | 184.51 | 1.77% | 1,187,977 |
| Oct 1, 2024 | 178.05 | 181.65 | 177.79 | 181.30 | 181.30 | 0.81% | 1,280,006 |
| Sep 30, 2024 | 179.50 | 179.96 | 177.85 | 179.84 | 179.84 | 0.12% | 1,155,803 |
| Sep 27, 2024 | 178.38 | 180.16 | 177.56 | 179.63 | 179.63 | 0.76% | 685,715 |
| Sep 26, 2024 | 178.74 | 179.46 | 177.61 | 178.27 | 178.27 | -0.81% | 1,007,958 |
| Sep 25, 2024 | 181.00 | 182.50 | 179.06 | 179.73 | 179.73 | -0.52% | 1,140,670 |
| Sep 24, 2024 | 183.70 | 183.70 | 179.37 | 180.67 | 180.67 | -0.91% | 1,809,447 |
| Sep 23, 2024 | 180.66 | 182.41 | 180.25 | 182.33 | 182.33 | 0.92% | 1,758,911 |
| Sep 20, 2024 | 180.25 | 180.86 | 178.94 | 180.66 | 180.66 | -0.77% | 5,874,807 |
| Sep 19, 2024 | 182.72 | 183.52 | 180.69 | 182.07 | 182.07 | 1.09% | 1,934,961 |
| Sep 18, 2024 | 181.49 | 182.57 | 179.15 | 180.10 | 180.10 | -0.38% | 1,331,477 |
| Sep 17, 2024 | 182.78 | 182.79 | 179.93 | 180.79 | 180.79 | -0.96% | 1,135,749 |
| Sep 16, 2024 | 180.25 | 183.30 | 180.11 | 182.55 | 182.55 | 1.95% | 1,705,503 |
| Sep 13, 2024 | 178.05 | 179.47 | 177.55 | 179.05 | 179.05 | 1.04% | 1,083,065 |
| Sep 12, 2024 | 177.50 | 178.64 | 176.56 | 177.21 | 177.21 | 0.34% | 924,188 |
| Sep 11, 2024 | 177.00 | 178.20 | 175.14 | 176.61 | 176.61 | -0.65% | 964,529 |
| Sep 10, 2024 | 179.00 | 179.64 | 176.52 | 177.77 | 177.77 | -0.40% | 1,081,741 |
| Sep 9, 2024 | 180.50 | 180.94 | 175.56 | 178.49 | 178.49 | -1.19% | 2,199,562 |
| Sep 6, 2024 | 181.76 | 183.41 | 179.69 | 180.64 | 180.64 | -0.35% | 1,509,885 |
| Sep 5, 2024 | 181.97 | 182.27 | 180.71 | 181.28 | 181.28 | 0.11% | 1,077,344 |
| Sep 4, 2024 | 182.88 | 185.36 | 180.37 | 181.08 | 181.08 | -0.98% | 1,259,448 |
| Sep 3, 2024 | 184.29 | 184.89 | 181.21 | 182.88 | 182.88 | -1.28% | 1,288,971 |
| Aug 30, 2024 | 182.92 | 185.48 | 182.46 | 185.26 | 185.26 | 0.75% | 1,785,891 |
| Aug 29, 2024 | 182.76 | 184.37 | 182.42 | 183.89 | 183.89 | 0.75% | 936,771 |
| Aug 28, 2024 | 183.62 | 184.02 | 181.60 | 182.52 | 182.52 | -0.91% | 933,533 |
| Aug 27, 2024 | 184.79 | 185.65 | 183.35 | 184.19 | 184.19 | -0.07% | 1,005,734 |
| Aug 26, 2024 | 185.19 | 187.44 | 184.00 | 184.32 | 184.32 | 0.20% | 1,052,218 |
| Aug 23, 2024 | 182.76 | 184.42 | 182.47 | 183.96 | 183.96 | 1.13% | 914,285 |
| Aug 22, 2024 | 181.65 | 183.47 | 181.48 | 181.91 | 181.91 | 0.03% | 917,173 |
| Aug 21, 2024 | 183.83 | 183.98 | 180.68 | 181.85 | 181.85 | -0.67% | 1,359,497 |
| Aug 20, 2024 | 185.49 | 186.45 | 182.90 | 183.07 | 183.07 | -1.62% | 1,079,756 |
| Aug 19, 2024 | 185.29 | 187.35 | 185.29 | 186.09 | 186.09 | 0.60% | 1,015,814 |
| Aug 16, 2024 | 183.86 | 185.75 | 183.75 | 184.98 | 184.98 | 0.18% | 1,397,557 |
| Aug 15, 2024 | 185.00 | 185.81 | 184.43 | 184.64 | 184.64 | 0.28% | 1,050,729 |
| Aug 14, 2024 | 181.93 | 184.37 | 181.31 | 184.12 | 184.12 | 1.21% | 1,451,797 |
| Aug 13, 2024 | 182.90 | 183.67 | 181.26 | 181.91 | 181.91 | -0.73% | 1,083,942 |
| Aug 12, 2024 | 184.00 | 184.64 | 182.75 | 183.25 | 183.25 | 0.04% | 1,358,181 |
| Aug 9, 2024 | 181.48 | 184.34 | 180.00 | 183.17 | 183.17 | 1.59% | 1,645,285 |
| Aug 8, 2024 | 179.21 | 180.75 | 175.80 | 180.30 | 179.87 | 1.49% | 2,305,626 |
| Aug 7, 2024 | 178.11 | 180.85 | 177.43 | 177.66 | 177.24 | 0.67% | 2,036,409 |
| Aug 6, 2024 | 174.62 | 177.72 | 174.46 | 176.47 | 176.05 | 2.46% | 1,395,555 |
| Aug 5, 2024 | 170.69 | 175.15 | 167.66 | 172.24 | 171.83 | -2.44% | 2,000,702 |
| Aug 2, 2024 | 177.93 | 179.11 | 175.29 | 176.55 | 176.13 | -1.79% | 1,926,616 |
| Aug 1, 2024 | 182.64 | 183.11 | 179.18 | 179.76 | 179.33 | -1.58% | 1,150,931 |
| Jul 31, 2024 | 183.06 | 184.09 | 181.44 | 182.64 | 182.21 | 0.42% | 1,529,522 |
| Jul 30, 2024 | 177.82 | 183.11 | 177.82 | 181.88 | 181.45 | 2.36% | 2,223,966 |
| Jul 29, 2024 | 177.02 | 178.72 | 176.68 | 177.68 | 177.26 | 0.54% | 1,658,220 |
| Jul 26, 2024 | 176.75 | 177.89 | 175.50 | 176.72 | 176.30 | 0.21% | 1,231,889 |
| Jul 25, 2024 | 175.07 | 177.11 | 174.67 | 176.35 | 175.93 | 0.82% | 1,232,929 |
| Jul 24, 2024 | 176.65 | 177.28 | 174.85 | 174.91 | 174.50 | -1.11% | 1,427,747 |
| Jul 23, 2024 | 180.99 | 181.38 | 176.29 | 176.88 | 176.46 | -2.22% | 1,456,991 |
| Jul 22, 2024 | 181.60 | 182.09 | 179.79 | 180.90 | 180.47 | -0.57% | 1,364,816 |
| Jul 19, 2024 | 181.65 | 182.40 | 180.86 | 181.93 | 181.50 | -0.05% | 1,277,364 |
| Jul 18, 2024 | 180.00 | 184.62 | 180.00 | 182.03 | 181.60 | 0.25% | 2,372,005 |
| Jul 17, 2024 | 179.50 | 182.35 | 178.98 | 181.57 | 181.14 | 1.62% | 1,731,195 |
| Jul 16, 2024 | 178.00 | 179.78 | 176.80 | 178.68 | 178.26 | 0.57% | 1,420,911 |
| Jul 15, 2024 | 178.73 | 179.33 | 176.93 | 177.66 | 177.24 | 0.06% | 1,529,866 |
| Jul 12, 2024 | 177.00 | 178.45 | 176.65 | 177.56 | 177.14 | 0.65% | 1,411,089 |
| Jul 11, 2024 | 174.80 | 177.12 | 174.63 | 176.41 | 175.99 | 0.85% | 1,389,774 |
| Jul 10, 2024 | 175.58 | 175.73 | 174.03 | 174.92 | 174.51 | -0.60% | 2,097,929 |
| Jul 9, 2024 | 176.00 | 178.09 | 175.17 | 175.98 | 175.56 | 0.33% | 1,622,922 |
| Jul 8, 2024 | 174.04 | 175.94 | 173.89 | 175.40 | 174.98 | 0.70% | 1,347,518 |
| Jul 5, 2024 | 173.39 | 174.66 | 172.89 | 174.18 | 173.77 | 0.06% | 1,388,675 |
| Jul 3, 2024 | 174.42 | 175.14 | 173.30 | 174.07 | 173.66 | -0.22% | 983,444 |
| Jul 2, 2024 | 174.98 | 175.48 | 172.95 | 174.45 | 174.04 | 0.79% | 1,675,161 |
| Jul 1, 2024 | 175.36 | 175.43 | 172.07 | 173.08 | 172.67 | -1.00% | 2,103,589 |
| Jun 28, 2024 | 174.72 | 175.56 | 172.75 | 174.83 | 174.42 | 1.53% | 7,051,199 |
| Jun 27, 2024 | 171.75 | 173.18 | 171.19 | 172.20 | 171.79 | 0.66% | 2,293,075 |
| Jun 26, 2024 | 170.83 | 171.45 | 168.51 | 171.07 | 170.67 | 0.76% | 2,759,216 |
| Jun 25, 2024 | 165.96 | 170.30 | 165.25 | 169.78 | 169.38 | 2.30% | 3,169,183 |
| Jun 24, 2024 | 165.75 | 168.43 | 165.69 | 165.96 | 165.57 | 0.63% | 2,160,530 |
| Jun 21, 2024 | 163.89 | 165.86 | 163.00 | 164.92 | 164.53 | 0.60% | 4,392,580 |
| Jun 20, 2024 | 160.81 | 165.75 | 160.75 | 163.93 | 163.54 | 1.75% | 2,397,145 |
| Jun 18, 2024 | 157.49 | 163.46 | 157.25 | 161.11 | 160.73 | 3.88% | 2,933,318 |
| Jun 17, 2024 | 155.05 | 155.85 | 154.82 | 155.09 | 154.72 | -0.51% | 1,233,355 |
| Jun 14, 2024 | 159.22 | 159.69 | 155.25 | 155.88 | 155.51 | -2.10% | 1,378,733 |
| Jun 13, 2024 | 158.46 | 159.98 | 157.50 | 159.22 | 158.84 | 0.48% | 1,914,685 |
| Jun 12, 2024 | 158.00 | 159.98 | 157.76 | 158.46 | 158.09 | 0.69% | 1,277,660 |
| Jun 11, 2024 | 157.53 | 158.66 | 156.71 | 157.37 | 157.00 | -0.38% | 1,231,074 |
| Jun 10, 2024 | 159.58 | 159.80 | 157.59 | 157.97 | 157.60 | -1.02% | 1,874,039 |
| Jun 7, 2024 | 160.23 | 162.60 | 159.27 | 159.59 | 159.21 | -0.62% | 1,351,727 |
| Jun 6, 2024 | 159.58 | 160.71 | 158.80 | 160.59 | 160.21 | 0.37% | 1,251,967 |
| Jun 5, 2024 | 160.65 | 162.38 | 159.43 | 160.00 | 159.62 | -0.54% | 1,623,977 |
| Jun 4, 2024 | 160.08 | 161.58 | 159.17 | 160.87 | 160.49 | 0.16% | 1,693,162 |