Skip to main content
Cheniere Energy, Inc. (LNG)
NYSE: LNG · Real-Time Price · USD
225.19
+1.68 (0.75%)
At close: Jan 8, 2025, 4:00 PM
226.59
+1.40 (0.62%)
Pre-market: Jan 10, 2025, 7:58 AM EST

Cheniere Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 8, 2025222.16225.53220.73225.19225.190.75%1,373,710
Jan 7, 2025224.33225.96221.63223.51223.51-0.18%1,074,339
Jan 6, 2025223.75225.52222.75223.91223.910.64%1,458,868
Jan 3, 2025222.00224.76221.46222.48222.480.85%1,417,883
Jan 2, 2025217.50222.20216.45220.60220.602.67%2,127,891
Dec 31, 2024213.16215.85213.16214.87214.870.84%1,166,964
Dec 30, 2024212.79215.00210.36213.07213.071.23%1,186,899
Dec 27, 2024209.81211.46209.01210.48210.480.10%686,534
Dec 26, 2024210.56210.88209.00210.27210.27-0.10%1,039,870
Dec 24, 2024210.19210.95208.20210.49210.490.53%557,477
Dec 23, 2024208.65209.48206.36209.38209.380.23%1,377,556
Dec 20, 2024205.66210.23204.77208.89208.891.43%2,600,537
Dec 19, 2024208.66209.30203.40205.94205.94-0.34%2,335,503
Dec 18, 2024210.50211.90205.48206.65206.65-1.91%1,853,002
Dec 17, 2024209.00210.83207.31210.68210.680.07%1,571,804
Dec 16, 2024212.49213.73209.89210.54210.54-1.18%1,619,156
Dec 13, 2024215.29215.45212.42213.06213.06-0.73%1,202,902
Dec 12, 2024214.79216.42213.66214.63214.63-0.26%1,235,225
Dec 11, 2024213.00216.30212.81215.20215.201.11%1,942,590
Dec 10, 2024215.08216.03212.46212.83212.83-0.68%1,432,699
Dec 9, 2024220.65221.65213.88214.29214.29-3.44%2,080,252
Dec 6, 2024226.06227.82221.53221.93221.93-1.77%1,286,273
Dec 5, 2024224.69228.10224.14225.92225.920.98%1,633,960
Dec 4, 2024223.76224.50221.59223.72223.720.27%1,175,765
Dec 3, 2024223.45224.72221.56223.11223.110.24%928,288
Dec 2, 2024224.10224.55220.25222.57222.57-0.64%1,172,845
Nov 29, 2024222.70225.08222.50224.01224.011.01%860,344
Nov 27, 2024222.45224.79220.04221.77221.77-0.06%1,174,624
Nov 26, 2024219.87222.25218.52221.90221.901.69%1,314,100
Nov 25, 2024224.12224.20216.87218.22218.22-1.97%2,542,805
Nov 22, 2024223.50225.44221.06222.60222.60-1.06%1,503,969
Nov 21, 2024221.50225.27218.56224.99224.991.97%1,982,077
Nov 20, 2024220.10220.79218.05220.64220.640.27%1,525,616
Nov 19, 2024214.25220.30213.25220.04220.042.46%2,163,306
Nov 18, 2024213.76215.17211.63214.75214.751.15%1,483,057
Nov 15, 2024210.15212.53209.75212.30212.300.72%1,599,104
Nov 14, 2024210.16211.48207.42210.78210.780.37%1,911,788
Nov 13, 2024215.35215.76209.79210.00210.00-1.91%2,147,993
Nov 12, 2024215.63217.95213.59214.08214.08-0.37%2,320,019
Nov 11, 2024208.50215.84207.56214.88214.884.48%2,646,874
Nov 8, 2024202.25206.18202.24205.67205.671.82%2,087,452
Nov 7, 2024199.53202.78198.65201.99201.502.06%2,225,910
Nov 6, 2024195.45200.32195.45197.92197.442.77%3,282,893
Nov 5, 2024189.34193.61188.87192.58192.112.02%1,669,474
Nov 4, 2024188.96189.45185.43188.77188.310.65%1,675,186
Nov 1, 2024190.66192.51187.00187.55187.10-2.00%2,041,109
Oct 31, 2024182.28192.84182.28191.38190.925.20%3,706,084
Oct 30, 2024182.55184.14181.59181.92181.48-0.33%1,792,454
Oct 29, 2024183.58183.78182.00182.53182.09-0.57%1,378,449
Oct 28, 2024182.50184.37181.93183.58183.14-0.73%2,242,828
Oct 25, 2024186.01187.04184.53184.93184.48-0.77%1,849,890
Oct 24, 2024182.86187.40182.86186.37185.921.92%1,838,235
Oct 23, 2024181.25182.93180.77182.86182.420.26%1,510,102
Oct 22, 2024180.89182.46180.82182.39181.950.73%1,217,660
Oct 21, 2024183.01184.20180.62181.07180.63-0.61%1,086,908
Oct 18, 2024182.44183.67181.04182.19181.75-0.14%1,278,889
Oct 17, 2024183.73185.48182.18182.44182.00-0.08%1,530,377
Oct 16, 2024183.61184.60182.05182.58182.14-0.66%1,344,899
Oct 15, 2024186.00186.49183.40183.79183.34-2.64%1,636,948
Oct 14, 2024191.00191.30188.36188.77188.31-1.08%991,084
Oct 11, 2024191.63191.95190.14190.83190.37-0.50%1,163,972
Oct 10, 2024191.50193.16190.95191.79191.330.42%1,167,358
Oct 9, 2024188.21191.36187.69190.98190.521.62%1,148,904
Oct 8, 2024188.90189.13186.25187.94187.48-1.11%1,240,673
Oct 7, 2024188.73191.06188.27190.04189.580.85%1,193,632
Oct 4, 2024188.32188.73186.83188.44187.980.67%1,227,385
Oct 3, 2024184.56187.63183.69187.18186.731.45%1,254,934
Oct 2, 2024182.65184.91182.25184.51184.061.77%1,187,977
Oct 1, 2024178.05181.65177.79181.30180.860.81%1,280,006
Sep 30, 2024179.50179.96177.85179.84179.400.12%1,155,803
Sep 27, 2024178.38180.16177.56179.63179.190.76%685,715
Sep 26, 2024178.74179.46177.61178.27177.84-0.81%1,007,958
Sep 25, 2024181.00182.50179.06179.73179.29-0.52%1,140,670
Sep 24, 2024183.70183.70179.37180.67180.23-0.91%1,809,447
Sep 23, 2024180.66182.41180.25182.33181.890.92%1,758,911
Sep 20, 2024180.25180.86178.94180.66180.22-0.77%5,874,807
Sep 19, 2024182.72183.52180.69182.07181.631.09%1,934,961
Sep 18, 2024181.49182.57179.15180.10179.66-0.38%1,331,477
Sep 17, 2024182.78182.79179.93180.79180.35-0.96%1,135,749
Sep 16, 2024180.25183.30180.11182.55182.111.95%1,705,503
Sep 13, 2024178.05179.47177.55179.05178.621.04%1,083,065
Sep 12, 2024177.50178.64176.56177.21176.780.34%924,188
Sep 11, 2024177.00178.20175.14176.61176.18-0.65%964,529
Sep 10, 2024179.00179.64176.52177.77177.34-0.40%1,081,741
Sep 9, 2024180.50180.94175.56178.49178.06-1.19%2,199,562
Sep 6, 2024181.76183.41179.69180.64180.20-0.35%1,509,885
Sep 5, 2024181.97182.27180.71181.28180.840.11%1,077,344
Sep 4, 2024182.88185.36180.37181.08180.64-0.98%1,259,448
Sep 3, 2024184.29184.89181.21182.88182.44-1.28%1,288,971
Aug 30, 2024182.92185.48182.46185.26184.810.75%1,785,891
Aug 29, 2024182.76184.37182.42183.89183.440.75%936,771
Aug 28, 2024183.62184.02181.60182.52182.08-0.91%933,533
Aug 27, 2024184.79185.65183.35184.19183.74-0.07%1,005,734
Aug 26, 2024185.19187.44184.00184.32183.870.20%1,052,218
Aug 23, 2024182.76184.42182.47183.96183.511.13%914,285
Aug 22, 2024181.65183.47181.48181.91181.470.03%917,173
Aug 21, 2024183.83183.98180.68181.85181.41-0.67%1,359,497
Aug 20, 2024185.49186.45182.90183.07182.63-1.62%1,079,756
Aug 19, 2024185.29187.35185.29186.09185.640.60%1,015,814
Aug 16, 2024183.86185.75183.75184.98184.530.18%1,397,557