NYSE - Nasdaq Real Time Price USD

Cheniere Energy, Inc. (LNG)

Compare
234.62
+3.67
+(1.59%)
At close: 4:00:02 PM EDT
229.01
-5.61
(-2.39%)
After hours: 6:14:30 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 2, 2025228.77235.62228.65234.62234.621,397,669
Apr 1, 2025230.29231.62225.51230.95230.951,451,000
Mar 31, 2025223.83232.26222.44231.40231.402,180,700
Mar 28, 2025226.03226.63223.38226.23226.231,330,600
Mar 27, 2025230.40233.00224.37226.79226.792,259,500
Mar 26, 2025234.75235.57230.29232.45232.451,191,600
Mar 25, 2025232.85236.34229.63232.00232.001,770,000
Mar 24, 2025229.77234.40228.50233.59233.591,551,200
Mar 21, 2025230.00230.10226.83226.83226.832,394,700
Mar 20, 2025226.52231.06224.65230.23230.231,439,700
Mar 19, 2025224.03228.07224.03227.27227.271,365,500
Mar 18, 2025224.62228.17222.48224.03224.032,189,600
Mar 17, 2025218.59223.36218.13222.52222.521,313,400
Mar 14, 2025214.14219.79213.64218.53218.531,585,700
Mar 13, 2025215.29218.29209.71211.55211.552,600,000
Mar 12, 2025213.08217.45211.74215.16215.161,579,000
Mar 11, 2025214.44217.32210.72211.37211.372,394,700
Mar 10, 2025220.00220.43210.73214.40214.402,409,700
Mar 7, 2025216.45222.17213.65220.20220.202,749,100
Mar 6, 2025215.25219.11212.75215.41215.411,831,000
Mar 5, 2025217.78219.87215.01217.56217.562,075,500
Mar 4, 2025216.69223.61214.79219.98219.982,486,600
Mar 3, 2025228.87230.00219.41220.85220.852,261,000
Feb 28, 2025219.40229.75218.94228.56228.564,031,400
Feb 27, 2025219.37223.08217.53219.93219.932,027,700
Feb 26, 2025216.27219.25215.78218.99218.991,800,900
Feb 25, 2025219.11219.94211.82216.04216.042,706,700
Feb 24, 2025221.15224.04218.63219.78219.781,542,500
Feb 21, 2025225.64226.00220.04221.16221.162,488,000
Feb 20, 2025218.13228.30213.53226.92226.923,634,300
Feb 19, 2025215.66221.39215.66218.81218.812,886,900
Feb 18, 2025214.00216.51213.06215.65215.652,025,100
Feb 14, 2025210.34216.65209.96213.52213.522,744,300
Feb 13, 2025209.00211.60207.87209.99209.992,578,400
Feb 12, 2025218.28219.20206.60209.32209.324,443,500
Feb 11, 2025223.99223.99216.76219.20219.201,680,100
Feb 10, 2025218.65223.55215.75221.51221.512,321,800
Feb 7, 2025 0.50 Dividend
Feb 7, 2025218.53219.43213.44217.47217.472,709,500
Feb 6, 2025231.00233.29214.22218.62218.123,594,700
Feb 5, 2025229.57232.06228.56230.59230.061,465,800
Feb 4, 2025228.58229.95225.54228.01227.491,568,000
Feb 3, 2025222.90230.22221.66229.56229.031,765,700
Jan 31, 2025231.34231.84223.39223.65223.142,094,900
Jan 30, 2025229.79231.29228.25230.20229.671,503,900
Jan 29, 2025226.01230.14225.20228.04227.521,439,900
Jan 28, 2025226.38227.82223.00226.47225.952,410,800
Jan 27, 2025230.58230.75221.88224.46223.953,318,700
Jan 24, 2025235.65238.90230.95231.86231.332,583,900
Jan 23, 2025235.97236.75232.76234.29233.753,085,300
Jan 22, 2025244.00245.00232.80233.36232.834,850,500
Jan 21, 2025252.48254.53248.34249.63249.063,401,500
Jan 17, 2025254.98257.65251.39252.76252.182,503,800
Jan 16, 2025245.50254.20244.50253.66253.082,807,800
Jan 15, 2025244.32248.61243.24245.88245.322,478,700
Jan 14, 2025229.78243.42229.78243.09242.533,168,000
Jan 13, 2025225.68230.11224.11229.44228.921,788,800
Jan 10, 2025227.98229.63223.67225.22224.701,634,900
Jan 8, 2025222.16225.53220.73225.19224.671,373,700
Jan 7, 2025224.33225.96221.63223.51223.001,074,300
Jan 6, 2025223.75225.52222.75223.91223.401,458,900
Jan 3, 2025222.00224.76221.46222.48221.971,417,400
Jan 2, 2025217.50222.20216.45220.60220.102,126,200
Dec 31, 2024213.16215.85213.16214.87214.381,167,000
Dec 30, 2024212.79215.00210.36213.07212.581,186,500
Dec 27, 2024209.81211.46209.01210.48210.00686,500
Dec 26, 2024210.56210.88209.00210.27209.791,039,800
Dec 24, 2024210.19210.95208.20210.49210.01557,500
Dec 23, 2024208.65209.48206.36209.38208.901,377,600
Dec 20, 2024205.66210.23204.77208.89208.412,600,500
Dec 19, 2024208.66209.30203.40205.94205.472,335,200
Dec 18, 2024210.50211.90205.48206.65206.181,853,000
Dec 17, 2024209.00210.83207.31210.68210.201,571,700
Dec 16, 2024212.49213.73209.89210.54210.061,618,900
Dec 13, 2024215.29215.45212.42213.06212.571,202,500
Dec 12, 2024214.79216.42213.66214.63214.141,235,000
Dec 11, 2024213.00216.30212.81215.20214.711,942,600
Dec 10, 2024215.08216.03212.46212.83212.341,432,600
Dec 9, 2024220.65221.65213.88214.29213.802,079,900
Dec 6, 2024226.06227.82221.53221.93221.421,286,300
Dec 5, 2024224.69228.10224.14225.92225.401,634,000
Dec 4, 2024223.76224.50221.59223.72223.211,175,600
Dec 3, 2024223.45224.72221.56223.11222.60928,300
Dec 2, 2024224.10224.55220.25222.57222.061,172,700
Nov 29, 2024222.70225.08222.50224.01223.50860,300
Nov 27, 2024222.45224.79220.04221.77221.261,174,600
Nov 26, 2024219.87222.25218.52221.90221.391,314,100
Nov 25, 2024224.12224.20216.87218.22217.722,542,500
Nov 22, 2024223.50225.44221.06222.60222.091,504,000
Nov 21, 2024221.50225.27218.56224.99224.481,981,700
Nov 20, 2024220.10220.79218.05220.64220.141,525,600
Nov 19, 2024214.25220.30213.25220.04219.542,163,300
Nov 18, 2024213.76215.17211.63214.75214.261,483,000
Nov 15, 2024210.15212.53209.75212.30211.811,598,800
Nov 14, 2024210.16211.48207.42210.78210.301,911,600
Nov 13, 2024215.35215.76209.79210.00209.522,148,000
Nov 12, 2024215.63217.95213.59214.08213.592,320,000
Nov 11, 2024208.50215.84207.56214.88214.392,646,900
Nov 8, 2024 0.50 Dividend
Nov 8, 2024202.25206.18202.24205.67205.202,087,100
Nov 7, 2024199.53202.78198.65201.99201.032,225,800
Nov 6, 2024195.45200.32195.45197.92196.983,282,500
Nov 5, 2024189.34193.61188.87192.58191.661,669,100
Nov 4, 2024188.96189.45185.43188.77187.871,675,100
Nov 1, 2024190.66192.51187.00187.55186.662,041,100
Oct 31, 2024182.28192.84182.28191.38190.473,706,000
Oct 30, 2024182.55184.14181.59181.92181.051,792,500
Oct 29, 2024183.58183.78182.00182.53181.661,378,400
Oct 28, 2024182.50184.37181.93183.58182.712,242,800
Oct 25, 2024186.01187.04184.53184.93184.051,849,900
Oct 24, 2024182.86187.40182.86186.37185.481,838,000
Oct 23, 2024181.25182.93180.77182.86181.991,510,000
Oct 22, 2024180.89182.46180.82182.39181.521,217,700
Oct 21, 2024183.01184.20180.62181.07180.211,086,900
Oct 18, 2024182.44183.67181.04182.19181.321,278,900
Oct 17, 2024183.73185.48182.18182.44181.571,530,400
Oct 16, 2024183.61184.60182.05182.58181.711,344,900
Oct 15, 2024186.00186.49183.40183.79182.921,636,800
Oct 14, 2024191.00191.30188.36188.77187.87991,100
Oct 11, 2024191.63191.95190.14190.83189.921,164,000
Oct 10, 2024191.50193.16190.95191.79190.881,167,300
Oct 9, 2024188.21191.36187.69190.98190.071,148,800
Oct 8, 2024188.90189.13186.25187.94187.051,240,500
Oct 7, 2024188.73191.06188.27190.04189.141,193,600
Oct 4, 2024188.32188.73186.83188.44187.541,227,100
Oct 3, 2024184.56187.63183.69187.18186.291,254,900
Oct 2, 2024182.65184.91182.25184.51183.631,187,800
Oct 1, 2024178.05181.65177.79181.30180.441,280,000
Sep 30, 2024179.50179.96177.85179.84178.981,155,600
Sep 27, 2024178.38180.16177.56179.63178.78685,700
Sep 26, 2024178.74179.46177.61178.27177.421,007,900
Sep 25, 2024181.00182.50179.06179.73178.881,140,700
Sep 24, 2024183.70183.70179.37180.67179.811,809,400
Sep 23, 2024180.66182.41180.25182.33181.461,758,900
Sep 20, 2024180.25180.86178.94180.66179.805,874,600
Sep 19, 2024182.72183.52180.69182.07181.201,935,000
Sep 18, 2024181.49182.57179.15180.10179.241,331,400
Sep 17, 2024182.78182.78179.93180.79179.931,135,700
Sep 16, 2024180.25183.30180.11182.55181.681,705,500
Sep 13, 2024178.05179.47177.55179.05178.201,083,000
Sep 12, 2024177.50178.64176.56177.21176.37924,100
Sep 11, 2024177.00178.20175.14176.61175.77964,500
Sep 10, 2024179.00179.64176.52177.77176.921,081,700
Sep 9, 2024180.50180.94175.56178.49177.642,199,600
Sep 6, 2024181.76183.41179.69180.64179.781,509,800
Sep 5, 2024181.97182.27180.71181.28180.421,077,300
Sep 4, 2024182.88185.36180.37181.08180.221,485,800
Sep 3, 2024184.29184.89181.21182.88182.011,289,000
Aug 30, 2024182.92185.48182.46185.26184.381,785,900
Aug 29, 2024182.76184.37182.42183.89183.02936,800
Aug 28, 2024183.62184.02181.60182.52181.65933,500
Aug 27, 2024184.79185.65183.35184.19183.311,005,700
Aug 26, 2024185.19187.44184.00184.32183.441,052,200
Aug 23, 2024182.76184.42182.47183.96183.08914,300
Aug 22, 2024181.65183.47181.48181.91181.04917,200
Aug 21, 2024183.83183.98180.68181.85180.981,359,500
Aug 20, 2024185.49186.45182.90183.07182.201,079,600
Aug 19, 2024185.29187.35185.29186.09185.201,015,700
Aug 16, 2024183.86185.75183.75184.98184.101,397,500
Aug 15, 2024185.00185.81184.43184.64183.761,050,700
Aug 14, 2024181.93184.37181.31184.12183.241,451,800
Aug 13, 2024182.90183.67181.26181.91181.041,083,900
Aug 12, 2024184.00184.64182.75183.25182.381,358,200
Aug 9, 2024 0.44 Dividend
Aug 9, 2024181.48184.34180.00183.17182.301,645,200
Aug 8, 2024179.21180.75175.80180.30179.012,305,600
Aug 7, 2024178.11180.85177.43177.66176.392,036,400
Aug 6, 2024174.62177.72174.46176.47175.211,395,500
Aug 5, 2024170.69175.15167.66172.24171.012,000,700
Aug 2, 2024177.93179.11175.29176.55175.291,926,600
Aug 1, 2024182.64183.11179.18179.76178.471,150,900
Jul 31, 2024183.06184.09181.44182.64181.331,529,500
Jul 30, 2024177.82183.11177.82181.88180.582,223,900
Jul 29, 2024177.02178.72176.68177.68176.411,658,200
Jul 26, 2024176.75177.89175.50176.72175.461,231,700
Jul 25, 2024175.07177.11174.67176.35175.091,232,900
Jul 24, 2024176.65177.28174.85174.91173.661,427,700
Jul 23, 2024180.99181.38176.29176.88175.611,456,800
Jul 22, 2024181.60182.09179.79180.90179.611,364,400
Jul 19, 2024181.65182.40180.86181.93180.631,275,300
Jul 18, 2024180.00184.62180.00182.03180.732,371,800
Jul 17, 2024179.50182.35178.98181.57180.271,731,200
Jul 16, 2024178.00179.78176.80178.68177.401,420,800
Jul 15, 2024178.73179.33176.93177.66176.391,529,900
Jul 12, 2024177.00178.45176.65177.56176.291,411,100
Jul 11, 2024174.80177.12174.63176.41175.151,389,700
Jul 10, 2024175.58175.73174.03174.92173.672,097,900
Jul 9, 2024176.00178.09175.17175.98174.721,622,900
Jul 8, 2024174.04175.94173.89175.40174.141,347,500
Jul 5, 2024173.39174.66172.89174.18172.931,388,700
Jul 3, 2024174.42175.14173.30174.07172.82983,400
Jul 2, 2024174.98175.48172.95174.45173.201,674,600
Jul 1, 2024175.36175.43172.07173.08171.842,103,600
Jun 28, 2024174.72175.56172.75174.83173.587,051,100
Jun 27, 2024171.75173.18171.19172.20170.972,292,700
Jun 26, 2024170.83171.45168.50171.07169.852,759,000
Jun 25, 2024165.96170.30165.25169.78168.563,169,200
Jun 24, 2024165.75168.43165.69165.96164.772,140,700
Jun 21, 2024163.89165.86163.00164.92163.744,375,300
Jun 20, 2024160.81165.75160.75163.93162.762,369,100
Jun 18, 2024157.49163.46157.25161.11159.962,933,300
Jun 17, 2024155.05155.85154.82155.09153.981,233,400
Jun 14, 2024159.22159.69155.25155.88154.761,378,700
Jun 13, 2024158.46159.98157.50159.22158.081,242,200
Jun 12, 2024158.00159.98157.76158.46157.331,277,700
Jun 11, 2024157.53158.66156.71157.37156.241,231,100
Jun 10, 2024159.58159.80157.59157.97156.841,880,000
Jun 7, 2024160.23162.60159.27159.59158.451,351,700
Jun 6, 2024159.58160.71158.80160.59159.441,235,200
Jun 5, 2024160.65162.38159.43160.00158.851,623,900
Jun 4, 2024160.08161.57159.17160.87159.721,693,200
Jun 3, 2024157.13160.72156.78160.61159.461,851,100
May 31, 2024155.64157.87154.84157.79156.663,980,700
May 30, 2024153.85155.65153.58155.47154.361,290,800
May 29, 2024155.68156.99153.03153.87152.771,565,700
May 28, 2024157.40158.89155.41156.18155.061,776,800
May 24, 2024157.26157.76155.87156.98155.861,038,000
May 23, 2024158.85160.69157.02157.11155.991,393,500
May 22, 2024159.01161.37158.03158.89157.751,382,800
May 21, 2024159.39160.86158.50159.85158.711,336,400
May 20, 2024160.16161.08158.81159.80158.66966,100
May 17, 2024158.50160.62158.06160.16159.011,509,700
May 16, 2024156.69159.17156.49157.94156.811,264,400
May 15, 2024157.27157.62155.92156.12155.001,646,000
May 14, 2024155.50157.42155.50157.42156.291,701,000
May 13, 2024157.07157.86154.62154.74153.631,852,200
May 10, 2024158.00158.50155.49157.07155.951,805,900
May 9, 2024 0.44 Dividend
May 9, 2024157.13158.78157.00157.78156.651,420,600
May 8, 2024155.55157.85155.54157.13155.571,240,400
May 7, 2024157.12159.00155.65156.31154.761,863,500
May 6, 2024158.65159.44156.06156.82155.272,686,900
May 3, 2024162.00163.63155.31157.54155.983,959,100
May 2, 2024158.38161.29157.63160.63159.043,159,300
May 1, 2024157.82159.29156.34157.03155.472,388,600
Apr 30, 2024161.67161.80157.71157.82156.262,885,800
Apr 29, 2024159.49162.00159.27161.70160.101,872,300
Apr 26, 2024158.75159.88157.98159.14157.561,286,900
Apr 25, 2024157.14160.01157.14159.36157.781,466,100
Apr 24, 2024158.00158.37155.78157.42155.862,128,700
Apr 23, 2024160.30161.22158.62158.90157.331,788,000
Apr 22, 2024161.42162.00159.10160.46158.871,624,200
Apr 19, 2024160.44163.00160.07161.97160.371,994,600
Apr 18, 2024156.94160.94156.94160.43158.842,172,300
Apr 17, 2024155.04157.67154.32156.81155.261,692,500
Apr 16, 2024153.33154.70152.88154.27152.741,803,700
Apr 15, 2024158.00158.06153.79154.43152.901,578,500
Apr 12, 2024159.51161.15156.06156.79155.241,875,400
Apr 11, 2024158.69159.29156.98158.85157.281,111,800
Apr 10, 2024155.83158.63155.51158.06156.491,374,300
Apr 9, 2024156.61157.44155.59157.04155.481,149,800
Apr 8, 2024156.64157.49155.92156.48154.931,353,900
Apr 5, 2024155.26156.98154.68156.76155.211,505,600
Apr 4, 2024158.90159.88154.46155.03153.492,198,600
Apr 3, 2024159.54160.82157.94158.29156.721,291,700

Related Tickers

CQP Cheniere Energy Partners, L.P.
67.99
-0.07%
 
WMB The Williams Companies, Inc.
61.60
+1.70%
 
VG Venture Global, Inc.
9.96
-0.40%
 
KMI Kinder Morgan, Inc.
28.92
+1.01%
 
ET Energy Transfer LP
18.93
+1.07%
 
PAA Plains All American Pipeline, L.P.
20.28
+0.75%
 
MPLX MPLX LP
53.89
+0.45%
 
OKE ONEOK, Inc.
100.37
+0.87%
 
VNOM Viper Energy, Inc.
45.94
+0.81%
 
TRGP Targa Resources Corp.
205.72
+1.30%