Cheniere Energy, Inc. (LNG)
NYSE: LNG · Real-Time Price · USD
223.41
+0.84 (0.38%)
Dec 3, 2024, 1:54 PM EST - Market open
Cheniere Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 2, 2024 | 224.10 | 224.55 | 220.25 | 222.57 | 222.57 | -0.64% | 1,172,845 |
| Nov 29, 2024 | 222.70 | 225.08 | 222.50 | 224.01 | 224.01 | 1.01% | 860,344 |
| Nov 27, 2024 | 222.45 | 224.79 | 220.04 | 221.77 | 221.77 | -0.06% | 1,174,624 |
| Nov 26, 2024 | 219.87 | 222.25 | 218.52 | 221.90 | 221.90 | 1.69% | 1,314,100 |
| Nov 25, 2024 | 224.12 | 224.20 | 216.87 | 218.22 | 218.22 | -1.97% | 2,542,805 |
| Nov 22, 2024 | 223.50 | 225.44 | 221.06 | 222.60 | 222.60 | -1.06% | 1,503,969 |
| Nov 21, 2024 | 221.50 | 225.27 | 218.56 | 224.99 | 224.99 | 1.97% | 1,982,077 |
| Nov 20, 2024 | 220.10 | 220.79 | 218.05 | 220.64 | 220.64 | 0.27% | 1,525,616 |
| Nov 19, 2024 | 214.25 | 220.30 | 213.25 | 220.04 | 220.04 | 2.46% | 2,163,306 |
| Nov 18, 2024 | 213.76 | 215.17 | 211.63 | 214.75 | 214.75 | 1.15% | 1,483,057 |
| Nov 15, 2024 | 210.15 | 212.53 | 209.75 | 212.30 | 212.30 | 0.72% | 1,599,104 |
| Nov 14, 2024 | 210.16 | 211.48 | 207.42 | 210.78 | 210.78 | 0.37% | 1,911,788 |
| Nov 13, 2024 | 215.35 | 215.76 | 209.79 | 210.00 | 210.00 | -1.91% | 2,147,993 |
| Nov 12, 2024 | 215.63 | 217.95 | 213.59 | 214.08 | 214.08 | -0.37% | 2,320,019 |
| Nov 11, 2024 | 208.50 | 215.84 | 207.56 | 214.88 | 214.88 | 4.48% | 2,646,874 |
| Nov 8, 2024 | 202.25 | 206.18 | 202.24 | 205.67 | 205.67 | 1.82% | 2,087,452 |
| Nov 7, 2024 | 199.53 | 202.78 | 198.65 | 201.99 | 201.50 | 2.06% | 2,225,910 |
| Nov 6, 2024 | 195.45 | 200.32 | 195.45 | 197.92 | 197.44 | 2.77% | 3,282,893 |
| Nov 5, 2024 | 189.34 | 193.61 | 188.87 | 192.58 | 192.11 | 2.02% | 1,669,474 |
| Nov 4, 2024 | 188.96 | 189.45 | 185.43 | 188.77 | 188.31 | 0.65% | 1,675,186 |
| Nov 1, 2024 | 190.66 | 192.51 | 187.00 | 187.55 | 187.10 | -2.00% | 2,041,109 |
| Oct 31, 2024 | 182.28 | 192.84 | 182.28 | 191.38 | 190.92 | 5.20% | 3,706,084 |
| Oct 30, 2024 | 182.55 | 184.14 | 181.59 | 181.92 | 181.48 | -0.33% | 1,792,454 |
| Oct 29, 2024 | 183.58 | 183.78 | 182.00 | 182.53 | 182.09 | -0.57% | 1,378,449 |
| Oct 28, 2024 | 182.50 | 184.37 | 181.93 | 183.58 | 183.14 | -0.73% | 2,242,828 |
| Oct 25, 2024 | 186.01 | 187.04 | 184.53 | 184.93 | 184.48 | -0.77% | 1,849,890 |
| Oct 24, 2024 | 182.86 | 187.40 | 182.86 | 186.37 | 185.92 | 1.92% | 1,838,235 |
| Oct 23, 2024 | 181.25 | 182.93 | 180.77 | 182.86 | 182.42 | 0.26% | 1,510,102 |
| Oct 22, 2024 | 180.89 | 182.46 | 180.82 | 182.39 | 181.95 | 0.73% | 1,217,660 |
| Oct 21, 2024 | 183.01 | 184.20 | 180.62 | 181.07 | 180.63 | -0.61% | 1,086,908 |
| Oct 18, 2024 | 182.44 | 183.67 | 181.04 | 182.19 | 181.75 | -0.14% | 1,278,889 |
| Oct 17, 2024 | 183.73 | 185.48 | 182.18 | 182.44 | 182.00 | -0.08% | 1,530,377 |
| Oct 16, 2024 | 183.61 | 184.60 | 182.05 | 182.58 | 182.14 | -0.66% | 1,344,899 |
| Oct 15, 2024 | 186.00 | 186.49 | 183.40 | 183.79 | 183.34 | -2.64% | 1,636,948 |
| Oct 14, 2024 | 191.00 | 191.30 | 188.36 | 188.77 | 188.31 | -1.08% | 991,084 |
| Oct 11, 2024 | 191.63 | 191.95 | 190.14 | 190.83 | 190.37 | -0.50% | 1,163,972 |
| Oct 10, 2024 | 191.50 | 193.16 | 190.95 | 191.79 | 191.33 | 0.42% | 1,167,358 |
| Oct 9, 2024 | 188.21 | 191.36 | 187.69 | 190.98 | 190.52 | 1.62% | 1,148,904 |
| Oct 8, 2024 | 188.90 | 189.13 | 186.25 | 187.94 | 187.48 | -1.11% | 1,240,673 |
| Oct 7, 2024 | 188.73 | 191.06 | 188.27 | 190.04 | 189.58 | 0.85% | 1,193,632 |
| Oct 4, 2024 | 188.32 | 188.73 | 186.83 | 188.44 | 187.98 | 0.67% | 1,227,385 |
| Oct 3, 2024 | 184.56 | 187.63 | 183.69 | 187.18 | 186.73 | 1.45% | 1,254,934 |
| Oct 2, 2024 | 182.65 | 184.91 | 182.25 | 184.51 | 184.06 | 1.77% | 1,187,977 |
| Oct 1, 2024 | 178.05 | 181.65 | 177.79 | 181.30 | 180.86 | 0.81% | 1,280,006 |
| Sep 30, 2024 | 179.50 | 179.96 | 177.85 | 179.84 | 179.40 | 0.12% | 1,155,803 |
| Sep 27, 2024 | 178.38 | 180.16 | 177.56 | 179.63 | 179.19 | 0.76% | 685,715 |
| Sep 26, 2024 | 178.74 | 179.46 | 177.61 | 178.27 | 177.84 | -0.81% | 1,007,958 |
| Sep 25, 2024 | 181.00 | 182.50 | 179.06 | 179.73 | 179.29 | -0.52% | 1,140,670 |
| Sep 24, 2024 | 183.70 | 183.70 | 179.37 | 180.67 | 180.23 | -0.91% | 1,809,447 |
| Sep 23, 2024 | 180.66 | 182.41 | 180.25 | 182.33 | 181.89 | 0.92% | 1,758,911 |
| Sep 20, 2024 | 180.25 | 180.86 | 178.94 | 180.66 | 180.22 | -0.77% | 5,874,807 |
| Sep 19, 2024 | 182.72 | 183.52 | 180.69 | 182.07 | 181.63 | 1.09% | 1,934,961 |
| Sep 18, 2024 | 181.49 | 182.57 | 179.15 | 180.10 | 179.66 | -0.38% | 1,331,477 |
| Sep 17, 2024 | 182.78 | 182.79 | 179.93 | 180.79 | 180.35 | -0.96% | 1,135,749 |
| Sep 16, 2024 | 180.25 | 183.30 | 180.11 | 182.55 | 182.11 | 1.95% | 1,705,503 |
| Sep 13, 2024 | 178.05 | 179.47 | 177.55 | 179.05 | 178.62 | 1.04% | 1,083,065 |
| Sep 12, 2024 | 177.50 | 178.64 | 176.56 | 177.21 | 176.78 | 0.34% | 924,188 |
| Sep 11, 2024 | 177.00 | 178.20 | 175.14 | 176.61 | 176.18 | -0.65% | 964,529 |
| Sep 10, 2024 | 179.00 | 179.64 | 176.52 | 177.77 | 177.34 | -0.40% | 1,081,741 |
| Sep 9, 2024 | 180.50 | 180.94 | 175.56 | 178.49 | 178.06 | -1.19% | 2,199,562 |
| Sep 6, 2024 | 181.76 | 183.41 | 179.69 | 180.64 | 180.20 | -0.35% | 1,509,885 |
| Sep 5, 2024 | 181.97 | 182.27 | 180.71 | 181.28 | 180.84 | 0.11% | 1,077,344 |
| Sep 4, 2024 | 182.88 | 185.36 | 180.37 | 181.08 | 180.64 | -0.98% | 1,259,448 |
| Sep 3, 2024 | 184.29 | 184.89 | 181.21 | 182.88 | 182.44 | -1.28% | 1,288,971 |
| Aug 30, 2024 | 182.92 | 185.48 | 182.46 | 185.26 | 184.81 | 0.75% | 1,785,891 |
| Aug 29, 2024 | 182.76 | 184.37 | 182.42 | 183.89 | 183.44 | 0.75% | 936,771 |
| Aug 28, 2024 | 183.62 | 184.02 | 181.60 | 182.52 | 182.08 | -0.91% | 933,533 |
| Aug 27, 2024 | 184.79 | 185.65 | 183.35 | 184.19 | 183.74 | -0.07% | 1,005,734 |
| Aug 26, 2024 | 185.19 | 187.44 | 184.00 | 184.32 | 183.87 | 0.20% | 1,052,218 |
| Aug 23, 2024 | 182.76 | 184.42 | 182.47 | 183.96 | 183.51 | 1.13% | 914,285 |
| Aug 22, 2024 | 181.65 | 183.47 | 181.48 | 181.91 | 181.47 | 0.03% | 917,173 |
| Aug 21, 2024 | 183.83 | 183.98 | 180.68 | 181.85 | 181.41 | -0.67% | 1,359,497 |
| Aug 20, 2024 | 185.49 | 186.45 | 182.90 | 183.07 | 182.63 | -1.62% | 1,079,756 |
| Aug 19, 2024 | 185.29 | 187.35 | 185.29 | 186.09 | 185.64 | 0.60% | 1,015,814 |
| Aug 16, 2024 | 183.86 | 185.75 | 183.75 | 184.98 | 184.53 | 0.18% | 1,397,557 |
| Aug 15, 2024 | 185.00 | 185.81 | 184.43 | 184.64 | 184.19 | 0.28% | 1,050,729 |
| Aug 14, 2024 | 181.93 | 184.37 | 181.31 | 184.12 | 183.67 | 1.21% | 1,451,797 |
| Aug 13, 2024 | 182.90 | 183.67 | 181.26 | 181.91 | 181.47 | -0.73% | 1,083,942 |
| Aug 12, 2024 | 184.00 | 184.64 | 182.75 | 183.25 | 182.81 | 0.04% | 1,358,181 |
| Aug 9, 2024 | 181.48 | 184.34 | 180.00 | 183.17 | 182.73 | 1.59% | 1,645,285 |
| Aug 8, 2024 | 179.21 | 180.75 | 175.80 | 180.30 | 179.44 | 1.49% | 2,305,626 |
| Aug 7, 2024 | 178.11 | 180.85 | 177.43 | 177.66 | 176.81 | 0.67% | 2,036,409 |
| Aug 6, 2024 | 174.62 | 177.72 | 174.46 | 176.47 | 175.63 | 2.46% | 1,395,555 |
| Aug 5, 2024 | 170.69 | 175.15 | 167.66 | 172.24 | 171.42 | -2.44% | 2,000,702 |
| Aug 2, 2024 | 177.93 | 179.11 | 175.29 | 176.55 | 175.71 | -1.79% | 1,926,616 |
| Aug 1, 2024 | 182.64 | 183.11 | 179.18 | 179.76 | 178.90 | -1.58% | 1,150,931 |
| Jul 31, 2024 | 183.06 | 184.09 | 181.44 | 182.64 | 181.77 | 0.42% | 1,529,522 |
| Jul 30, 2024 | 177.82 | 183.11 | 177.82 | 181.88 | 181.01 | 2.36% | 2,223,966 |
| Jul 29, 2024 | 177.02 | 178.72 | 176.68 | 177.68 | 176.83 | 0.54% | 1,658,220 |
| Jul 26, 2024 | 176.75 | 177.89 | 175.50 | 176.72 | 175.87 | 0.21% | 1,231,889 |
| Jul 25, 2024 | 175.07 | 177.11 | 174.67 | 176.35 | 175.51 | 0.82% | 1,232,929 |
| Jul 24, 2024 | 176.65 | 177.28 | 174.85 | 174.91 | 174.07 | -1.11% | 1,427,747 |
| Jul 23, 2024 | 180.99 | 181.38 | 176.29 | 176.88 | 176.03 | -2.22% | 1,456,991 |
| Jul 22, 2024 | 181.60 | 182.09 | 179.79 | 180.90 | 180.03 | -0.57% | 1,364,816 |
| Jul 19, 2024 | 181.65 | 182.40 | 180.86 | 181.93 | 181.06 | -0.05% | 1,277,364 |
| Jul 18, 2024 | 180.00 | 184.62 | 180.00 | 182.03 | 181.16 | 0.25% | 2,372,005 |
| Jul 17, 2024 | 179.50 | 182.35 | 178.98 | 181.57 | 180.70 | 1.62% | 1,731,195 |
| Jul 16, 2024 | 178.00 | 179.78 | 176.80 | 178.68 | 177.82 | 0.57% | 1,420,911 |
| Jul 15, 2024 | 178.73 | 179.33 | 176.93 | 177.66 | 176.81 | 0.06% | 1,529,866 |
| Jul 12, 2024 | 177.00 | 178.45 | 176.65 | 177.56 | 176.71 | 0.65% | 1,411,089 |