Dark

LNG
Cheniere Energy Inc
stock NYSE

At Close

Jun 6, 2025 3:59:53 PM EDT

243.12USD-0.316%(-0.77)2,183,537

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jun 6, 2025 8:36:30 AM EDT

245.25USD+0.558%(+1.36)303

After-hours

Jun 6, 2025 4:23:30 PM EDT

244.25USD+0.465%(+1.13)15,753

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-06-06	244.300	245.9500	241.5000	243.09	-0.328%	2,183,537	0.000%
2025-06-05	243.120	246.4200	240.8000	243.89	+1.245%	1,991,528	-0.328%
2025-06-04	243.790	246.2300	239.7900	240.89	-1.408%	1,875,975	+0.913%
2025-06-03	244.560	245.6700	240.8400	244.33	+0.452%	2,038,097	-0.508%
2025-06-02	239.800	243.4500	235.1100	243.23	+2.633%	3,010,006	-0.058%
2025-05-30	231.420	237.2300	231.0000	236.99	+2.235%	3,961,087	+2.574%
2025-05-29	232.300	233.6600	229.3700	231.81	-0.775%	2,069,421	+4.866%
2025-05-28	232.000	234.6150	232.0000	233.62	+0.846%	1,452,177	+4.054%
2025-05-27	230.000	233.2050	228.8400	231.66	+1.109%	1,648,267	+4.934%
2025-05-23	228.000	229.4800	225.2026	229.12	+0.267%	1,351,643	+6.097%
2025-05-22	227.990	229.3200	225.0300	228.51	-0.349%	1,506,352	+6.380%
2025-05-21	231.900	232.3600	228.5500	229.31	-1.563%	1,556,954	+6.009%
2025-05-20	232.590	234.2900	232.2900	232.95	-0.111%	1,404,751	+4.353%
2025-05-19	233.200	234.3400	231.2200	233.21	-0.791%	1,275,464	+4.237%
2025-05-16	235.390	236.6000	233.6800	235.07	-0.276%	1,460,698	+3.412%
2025-05-15	231.800	236.0350	231.7200	235.72	+1.059%	1,323,770	+3.127%
2025-05-14	233.400	234.6800	230.8600	233.25	+0.228%	1,729,644	+4.219%
2025-05-13	231.890	235.7800	231.1600	232.72	+0.972%	1,770,375	+4.456%
2025-05-12	238.500	238.6450	227.7000	230.48	-1.420%	2,022,255	+5.471%
2025-05-09	239.000	239.2250	232.1300	233.80	-1.479%	2,580,052	+3.973%
2025-05-08	236.250	244.0500	235.5900	237.31	-0.607%	2,495,627	+2.436%
2025-05-07	234.510	239.4700	234.5100	238.76	+1.834%	1,956,385	+1.814%
2025-05-06	236.510	237.9999	232.3300	234.46	-0.446%	1,718,500	+3.681%
2025-05-05	234.000	236.4700	231.9700	235.51	-0.119%	1,305,602	+3.219%
2025-05-02	233.080	236.0500	231.2800	235.79	+2.299%	1,707,550	+3.096%
2025-05-01	228.500	234.3808	228.5000	230.49	-0.268%	1,288,881	+5.467%
2025-04-30	230.760	233.8500	225.6600	231.11	-2.826%	2,663,633	+5.184%
2025-04-29	234.900	238.7840	233.6897	237.83	+0.097%	1,170,530	+2.212%
2025-04-28	232.640	238.7300	232.0793	237.60	+1.896%	1,416,857	+2.311%
2025-04-25	231.180	233.3900	230.6622	233.18	+0.392%	1,169,742	+4.250%
2025-04-24	230.650	234.2700	229.6300	232.27	+1.833%	1,365,386	+4.658%
2025-04-23	232.860	234.7000	223.7900	228.09	-0.744%	2,182,101	+6.576%
2025-04-22	226.960	233.7100	225.4900	229.80	+2.892%	2,303,463	+5.783%
2025-04-21	229.630	230.0000	221.8100	223.34	-3.504%	2,097,812	+8.843%
2025-04-17	228.990	234.4700	228.4150	231.45	+1.759%	2,011,301	+5.029%
2025-04-16	227.060	231.0350	225.5900	227.45	+0.220%	1,395,145	+6.876%
2025-04-15	223.270	228.6900	222.5300	226.95	+2.391%	1,749,591	+7.112%
2025-04-14	225.110	225.1300	218.1500	221.65	+0.608%	1,643,476	+9.673%
2025-04-11	213.000	221.3376	212.4050	220.31	+3.510%	2,731,862	+10.340%
2025-04-10	213.330	218.4750	206.6500	212.84	-2.291%	2,874,842	+14.213%
2025-04-09	202.800	221.7000	199.1100	217.83	+6.176%	4,325,309	+11.596%
2025-04-08	214.250	218.3500	203.0800	205.16	+1.464%	4,299,013	+18.488%
2025-04-07	190.510	209.6400	188.7031	202.20	+2.510%	4,590,670	+20.223%
2025-04-04	209.000	211.7500	194.4300	197.25	-10.369%	4,977,847	+23.240%
2025-04-03	225.000	231.9500	219.6900	220.07	-6.202%	2,911,439	+10.460%
2025-04-02	228.770	235.6199	228.6500	234.62	+1.589%	1,403,912	+3.610%
2025-04-01	230.290	231.6200	225.5100	230.95	-0.194%	1,451,020	+5.257%
2025-03-31	223.830	232.2600	222.4441	231.40	+2.285%	2,180,933	+5.052%
2025-03-28	226.030	226.6300	223.3800	226.23	-0.247%	1,330,961	+7.453%
2025-03-27	230.400	233.0000	224.3700	226.79	-2.435%	2,259,590	+7.187%
2025-03-26	234.750	235.5700	230.2900	232.45	+0.194%	1,172,364	+4.577%
2025-03-25	232.850	236.3428	229.6300	232.00	-0.681%	1,725,138	+4.780%
2025-03-24	229.770	234.3999	228.5000	233.59	+2.980%	1,527,845	+4.067%
2025-03-21	230.000	230.1000	226.8300	226.83	-1.477%	2,309,552	+7.168%
2025-03-20	226.520	231.0600	224.6524	230.23	+1.302%	1,429,321	+5.586%
2025-03-19	224.030	228.0700	224.0300	227.27	+1.446%	1,325,117	+6.961%
2025-03-18	224.620	228.1700	222.4800	224.03	+0.679%	2,156,872	+8.508%
2025-03-17	218.590	223.3599	218.1300	222.52	+1.826%	1,272,716	+9.244%
2025-03-14	214.140	219.7900	213.6358	218.53	+3.299%	1,561,064	+11.239%
2025-03-13	215.290	218.2900	209.7100	211.55	-1.678%	2,563,104	+14.909%
2025-03-12	213.075	217.4500	211.7400	215.16	+1.793%	1,563,983	+12.981%
2025-03-11	214.435	217.3200	210.7200	211.37	-1.413%	2,193,731	+15.007%
2025-03-10	220.000	220.4300	210.7300	214.40	-2.634%	2,366,043	+13.382%
2025-03-07	216.450	222.1700	213.6500	220.20	+2.224%	2,715,026	+10.395%
2025-03-06	215.250	219.1100	212.7500	215.41	-0.988%	1,805,923	+12.850%
2025-03-05	217.780	219.8700	215.0100	217.56	-1.100%	1,884,798	+11.735%
2025-03-04	216.690	223.6100	214.7859	219.98	-0.394%	2,452,307	+10.506%
2025-03-03	228.870	230.0000	219.4100	220.85	-3.373%	2,187,993	+10.070%
2025-02-28	219.400	229.7500	218.9350	228.56	+3.924%	3,789,729	+6.357%
2025-02-27	219.370	223.0794	217.5300	219.93	+0.429%	1,871,465	+10.531%
2025-02-26	216.270	219.2508	215.7800	218.99	+1.365%	1,758,986	+11.005%
2025-02-25	219.110	219.9400	211.8200	216.04	-1.702%	2,523,898	+12.521%
2025-02-24	221.150	224.0400	218.6300	219.78	-0.624%	1,487,475	+10.606%
2025-02-21	225.640	226.0000	220.0440	221.16	-2.538%	2,427,006	+9.916%
2025-02-20	218.130	228.3000	213.5301	226.92	+3.706%	3,595,143	+7.126%
2025-02-19	215.660	221.3900	215.6600	218.81	+1.465%	2,805,179	+11.096%
2025-02-18	214.000	216.5050	213.0600	215.65	+0.998%	1,846,345	+12.724%
2025-02-14	210.340	216.6500	209.9600	213.52	+1.681%	2,723,303	+13.849%
2025-02-13	209.000	211.6000	207.8700	209.99	+0.320%	2,531,920	+15.763%
2025-02-12	218.280	219.2000	206.6000	209.32	-4.507%	4,418,913	+16.133%
2025-02-11	223.990	223.9900	216.7601	219.20	-1.043%	1,658,462	+10.899%
2025-02-10	218.650	223.5486	215.7500	221.51	+1.858%	2,260,554	+9.742%
2025-02-07	218.530	219.4300	213.4400	217.47	-0.526%	2,692,338	+11.781%
2025-02-06	231.000	233.2900	214.2200	218.62	-5.191%	3,565,856	+11.193%
2025-02-05	229.570	232.0550	228.5600	230.59	+1.132%	1,426,216	+5.421%
2025-02-04	228.580	229.9507	225.5400	228.01	-0.675%	1,546,330	+6.614%
2025-02-03	222.900	230.2173	221.6603	229.56	+2.643%	1,736,085	+5.894%
2025-01-31	231.340	231.8400	223.3900	223.65	-2.845%	1,987,277	+8.692%
2025-01-30	229.790	231.2900	228.2500	230.20	+0.947%	1,486,839	+5.599%
2025-01-29	226.010	230.1400	225.2000	228.04	+0.693%	1,403,078	+6.600%
2025-01-28	226.380	227.8200	223.0000	226.47	+0.895%	2,386,842	+7.339%
2025-01-27	230.580	230.7500	221.8800	224.46	-3.192%	3,155,837	+8.300%
2025-01-24	235.650	238.9000	230.9500	231.86	-1.037%	2,546,096	+4.843%
2025-01-23	235.970	236.7500	232.7601	234.29	+0.399%	2,978,922	+3.756%
2025-01-22	244.000	245.0000	232.8000	233.36	-6.518%	4,659,758	+4.170%
2025-01-21	252.480	254.5348	248.3400	249.63	-1.238%	3,352,329	-2.620%
2025-01-17	254.980	257.6500	251.3900	252.76	-0.355%	2,477,755	-3.826%
2025-01-16	245.500	254.2000	244.5000	253.66	+3.164%	2,735,359	-4.167%
2025-01-15	244.320	248.6100	243.2400	245.88	+1.148%	2,408,804	-1.135%
2025-01-14	229.780	243.4200	229.7800	243.09	+5.949%	3,087,798	0.000%
2025-01-13	225.680	230.1100	224.1076	229.44	+1.874%	1,723,824	+5.949%
2025-01-10	227.980	229.6300	223.6700	225.22	+0.013%	1,607,479	+7.934%
2025-01-08	222.160	225.5250	220.7301	225.19	+0.752%	1,348,365	+7.949%
2025-01-07	224.330	225.9599	221.6328	223.51	-0.179%	1,059,249	+8.760%
2025-01-06	223.750	225.5200	222.7492	223.91	+0.643%	1,415,823	+8.566%
2025-01-03	222.000	224.7600	221.4550	222.48	+0.852%	1,342,007	+9.264%
2025-01-02	217.500	222.2010	216.4500	220.60	+2.667%	2,077,262	+10.195%
2024-12-31	213.160	215.8500	213.1600	214.87	+0.845%	1,151,144	+13.134%
2024-12-30	212.790	215.0000	210.3600	213.07	+1.231%	1,166,958	+14.089%
2024-12-27	209.810	211.4600	209.0100	210.48	+0.100%	674,600	+15.493%
2024-12-26	210.560	210.8790	209.0000	210.27	-0.105%	826,617	+15.609%
2024-12-24	210.190	210.9495	208.2000	210.49	+0.530%	551,704	+15.488%
2024-12-23	208.650	209.4800	206.3600	209.38	+0.235%	1,364,667	+16.100%
2024-12-20	205.660	210.2300	204.7700	208.89	+1.432%	2,221,009	+16.372%
2024-12-19	208.660	209.3006	203.4000	205.94	-0.344%	2,311,258	+18.039%
2024-12-18	210.500	211.9000	205.4800	206.65	-1.913%	1,737,711	+17.634%
2024-12-17	209.000	210.8300	207.3100	210.68	+0.066%	1,452,824	+15.384%
2024-12-16	212.490	213.7300	209.8900	210.54	-1.183%	1,437,617	+15.460%
2024-12-13	215.290	215.4500	212.4200	213.06	-0.731%	1,154,219	+14.095%
2024-12-12	214.790	216.4200	213.6550	214.63	-0.265%	1,175,367	+13.260%
2024-12-11	213.000	216.3000	212.8100	215.20	+1.114%	1,804,064	+12.960%
2024-12-10	215.080	216.0300	212.4600	212.83	-0.681%	1,328,302	+14.218%
2024-12-09	220.650	221.6500	213.8800	214.29	-3.443%	1,951,015	+13.440%
2024-12-06	226.060	227.8171	221.5300	221.93	-1.766%	1,251,638	+9.535%
2024-12-05	224.690	228.0950	224.1429	225.92	+0.983%	1,317,847	+7.600%
2024-12-04	223.760	224.4950	221.5900	223.72	+0.273%	1,075,905	+8.658%
2024-12-03	223.450	224.7200	221.5600	223.11	+0.243%	896,994	+8.955%
2024-12-02	224.100	224.5500	220.2450	222.57	-0.643%	1,099,054	+9.220%
2024-11-29	222.700	225.0800	222.5000	224.01	+1.010%	759,020	+8.517%
2024-11-27	222.450	224.7900	220.0400	221.77	-0.059%	1,014,648	+9.614%
2024-11-26	219.870	222.2500	218.5200	221.90	+1.686%	1,237,972	+9.549%
2024-11-25	224.120	224.2000	216.8700	218.22	-1.968%	2,381,306	+11.397%
2024-11-22	223.500	225.4400	221.0600	222.60	-1.062%	1,431,588	+9.205%
2024-11-21	221.500	225.2700	218.5600	224.99	+1.972%	1,968,221	+8.045%
2024-11-20	220.100	220.7900	218.0500	220.64	+0.273%	1,542,507	+10.175%
2024-11-19	214.250	220.3000	213.2500	220.04	+2.463%	2,145,681	+10.475%
2024-11-18	213.760	215.1700	211.6300	214.75	+1.154%	1,423,728	+13.197%
2024-11-15	210.150	212.5300	209.7500	212.30	+0.721%	1,550,810	+14.503%
2024-11-14	210.160	211.4800	207.4200	210.78	+0.371%	1,675,707	+15.329%
2024-11-13	215.350	215.7600	209.7900	210.00	-1.906%	2,036,256	+15.757%
2024-11-12	215.630	217.9500	213.5870	214.08	-0.372%	2,298,802	+13.551%
2024-11-11	208.500	215.8400	207.5600	214.88	+4.478%	2,616,318	+13.128%
2024-11-08	202.250	206.1800	202.2400	205.67	+1.822%	2,060,758	+18.194%
2024-11-07	199.530	202.7750	198.6500	201.99	+2.056%	2,198,429	+20.348%
2024-11-06	195.450	200.3200	195.4500	197.92	+2.773%	3,187,196	+22.822%
2024-11-05	189.340	193.6100	188.8700	192.58	+2.018%	1,373,079	+26.228%
2024-11-04	188.960	189.4500	185.4300	188.77	+0.650%	1,579,524	+28.776%
2024-11-01	190.660	192.5100	187.0000	187.55	-2.001%	1,955,837	+29.613%
2024-10-31	182.280	192.8400	182.2800	191.38	+5.200%	3,648,422	+27.020%
2024-10-30	182.550	184.1400	181.5900	181.92	-0.334%	1,742,479	+33.625%
2024-10-29	183.580	183.7800	182.0000	182.53	-0.572%	1,358,001	+33.178%
2024-10-28	182.500	184.3700	181.9250	183.58	-0.730%	1,432,590	+32.416%
2024-10-25	186.010	187.0400	184.5300	184.93	-0.773%	1,719,408	+31.450%
2024-10-24	182.860	187.4000	182.8600	186.37	+1.920%	1,805,793	+30.434%
2024-10-23	181.250	182.9300	180.7700	182.86	+0.258%	1,462,001	+32.938%
2024-10-22	180.890	182.4600	180.8150	182.39	+0.729%	1,205,533	+33.280%
2024-10-21	183.010	184.2000	180.6200	181.07	-0.615%	1,064,171	+34.252%
2024-10-18	182.440	183.6700	181.0400	182.19	-0.137%	1,259,959	+33.427%
2024-10-17	183.730	185.4800	182.1800	182.44	-0.077%	1,516,224	+33.244%
2024-10-16	183.610	184.6000	182.0500	182.58	-0.658%	1,330,614	+33.142%
2024-10-15	186.000	186.4900	183.4000	183.79	-2.638%	1,551,392	+32.265%
2024-10-14	191.000	191.3000	188.3550	188.77	-1.079%	973,185	+28.776%
2024-10-11	191.630	191.9450	190.1400	190.83	-0.501%	1,089,988	+27.386%
2024-10-10	191.500	193.1600	190.9500	191.79	+0.424%	1,082,371	+26.748%
2024-10-09	188.210	191.3600	187.6900	190.98	+1.618%	1,073,636	+27.286%
2024-10-08	188.900	189.1300	186.2500	187.94	-1.105%	1,198,255	+29.344%
2024-10-07	188.730	191.0550	188.2700	190.04	+0.849%	1,152,904	+27.915%
2024-10-04	188.320	188.7300	186.8300	188.44	+0.673%	1,212,521	+29.001%
2024-10-03	184.560	187.6300	183.6900	187.18	+1.447%	1,252,918	+29.870%
2024-10-02	182.650	184.9100	182.2500	184.51	+1.771%	1,150,466	+31.749%
2024-10-01	178.050	181.6500	177.7900	181.30	+0.812%	1,252,887	+34.082%
2024-09-30	179.500	179.9600	177.8500	179.84	+0.117%	1,125,308	+35.170%
2024-09-27	178.380	180.1600	177.5582	179.63	+0.763%	677,228	+35.328%
2024-09-26	178.740	179.4600	177.6105	178.27	-0.812%	990,240	+36.361%
2024-09-25	181.000	182.5000	179.0600	179.73	-0.520%	1,114,748	+35.253%
2024-09-24	183.700	183.7000	179.3700	180.67	-0.910%	1,788,154	+34.549%
2024-09-23	180.660	182.4100	180.2500	182.33	+0.924%	1,686,151	+33.324%
2024-09-20	180.250	180.8600	178.9400	180.66	-0.774%	5,366,112	+34.557%
2024-09-19	182.720	183.5200	180.6900	182.07	+1.094%	1,928,189	+33.515%
2024-09-18	181.490	182.5700	179.1515	180.10	-0.382%	1,327,714	+34.975%
2024-09-17	182.780	182.7849	179.9300	180.79	-0.964%	1,128,942	+34.460%
2024-09-16	180.250	183.3000	180.1100	182.55	+1.955%	1,618,847	+33.164%
2024-09-13	178.050	179.4700	177.5500	179.05	+1.038%	1,080,498	+35.767%
2024-09-12	177.500	178.6399	176.5600	177.21	+0.340%	918,596	+37.176%
2024-09-11	177.000	178.2000	175.1400	176.61	-0.653%	942,080	+37.642%
2024-09-10	179.000	179.6400	176.5150	177.77	-0.403%	1,074,903	+36.744%
2024-09-09	180.500	180.9400	175.5600	178.49	-1.190%	2,067,880	+36.193%
2024-09-06	181.760	183.4100	179.6900	180.64	-0.353%	1,481,646	+34.572%
2024-09-05	181.970	182.2650	180.7100	181.28	+0.110%	1,063,552	+34.096%
2024-09-04	182.880	185.3600	180.3650	181.08	-0.984%	1,459,702	+34.245%
2024-09-03	184.290	184.8900	181.2100	182.88	-1.285%	1,273,968	+32.923%
2024-08-30	182.920	185.4800	182.4600	185.26	+0.745%	1,666,007	+31.216%
2024-08-29	182.760	184.3700	182.4200	183.89	+0.751%	927,119	+32.193%
2024-08-28	183.620	184.0200	181.6000	182.52	-0.907%	906,892	+33.185%
2024-08-27	184.790	185.6500	183.3500	184.19	-0.071%	997,098	+31.978%
2024-08-26	185.190	187.4400	184.0000	184.32	+0.196%	1,047,834	+31.885%
2024-08-23	182.760	184.4200	182.4700	183.96	+1.127%	897,418	+32.143%
2024-08-22	181.650	183.4650	181.4800	181.91	+0.033%	907,621	+33.632%
2024-08-21	183.830	183.9800	180.6800	181.85	-0.666%	1,293,574	+33.676%
2024-08-20	185.490	186.4500	182.9000	183.07	-1.623%	1,044,575	+32.785%
2024-08-19	185.290	187.3500	185.2900	186.09	+0.600%	975,458	+30.630%
2024-08-16	183.860	185.7499	183.7500	184.98	+0.184%	1,364,417	+31.414%
2024-08-15	185.000	185.8100	184.4300	184.64	+0.282%	1,045,933	+31.656%
2024-08-14	181.930	184.3700	181.3100	184.12	+1.215%	1,371,198	+32.028%
2024-08-13	182.900	183.6700	181.2600	181.91	-0.731%	1,054,925	+33.632%
2024-08-12	184.000	184.6400	182.7500	183.25	+0.044%	1,345,640	+32.655%
2024-08-09	181.480	184.3400	180.0000	183.17	+1.592%	1,617,863	+32.713%
2024-08-08	179.210	180.7500	175.8000	180.30	+1.486%	2,129,226	+34.825%
2024-08-07	178.110	180.8500	177.4300	177.66	+0.674%	1,995,928	+36.829%
2024-08-06	174.620	177.7200	174.4600	176.47	+2.456%	1,372,479	+37.751%
2024-08-05	170.690	175.1500	167.6632	172.24	-2.441%	1,974,133	+41.134%
2024-08-02	177.930	179.1100	175.2900	176.55	-1.786%	1,755,285	+37.689%
2024-08-01	182.640	183.1050	179.1800	179.76	-1.577%	1,130,180	+35.230%
2024-07-31	183.060	184.0900	181.4400	182.64	+0.418%	1,493,770	+33.098%
2024-07-30	177.820	183.1100	177.8200	181.88	+2.364%	2,215,441	+33.654%
2024-07-29	177.020	178.7200	176.6800	177.68	+0.543%	1,649,901	+36.813%
2024-07-26	176.750	177.8850	175.5000	176.72	+0.210%	1,208,436	+37.557%
2024-07-25	175.070	177.1100	174.6700	176.35	+0.823%	1,119,475	+37.845%
2024-07-24	176.650	177.2750	174.8500	174.91	-1.114%	1,414,596	+38.980%
2024-07-23	180.990	181.3800	176.2899	176.88	-2.222%	1,446,934	+37.432%
2024-07-22	181.600	182.0900	179.7900	180.90	-0.566%	1,346,801	+34.378%
2024-07-19	181.650	182.4000	180.8600	181.93	-0.055%	1,254,984	+33.617%
2024-07-18	180.000	184.6200	180.0000	182.03	+0.253%	2,217,950	+33.544%
2024-07-17	179.500	182.3500	178.9800	181.57	+1.617%	1,708,880	+33.882%
2024-07-16	178.000	179.7800	176.8000	178.68	+0.574%	1,399,363	+36.048%
2024-07-15	178.730	179.3290	176.9300	177.66	+0.056%	1,330,075	+36.829%
2024-07-12	177.000	178.4500	176.6500	177.56	+0.652%	1,390,457	+36.906%
2024-07-11	174.800	177.1200	174.6300	176.41	+0.852%	1,361,697	+37.798%
2024-07-10	175.580	175.7250	174.0300	174.92	-0.602%	2,090,302	+38.972%
2024-07-09	176.000	178.0900	175.1700	175.98	+0.331%	1,605,925	+38.135%
2024-07-08	174.040	175.9400	173.8900	175.40	+0.700%	1,121,600	+38.592%
2024-07-05	173.390	174.6600	172.8900	174.18	+0.063%	1,375,674	+39.563%
2024-07-03	174.420	175.1400	173.3000	174.07	-0.218%	980,376	+39.651%
2024-07-02	174.980	175.4800	172.9500	174.45	+0.792%	1,651,357	+39.347%
2024-07-01	175.360	175.4300	172.0700	173.08	-1.001%	2,082,006	+40.450%
2024-06-28	174.720	175.5600	172.7500	174.83	+1.527%	6,030,415	+39.044%
2024-06-27	171.750	173.1780	171.1900	172.20	+0.661%	2,253,885	+41.167%
2024-06-26	170.830	171.4500	168.5046	171.07	+0.760%	2,699,457	+42.100%
2024-06-25	165.960	170.3000	165.2500	169.78	+2.302%	3,025,489	+43.179%
2024-06-24	165.750	168.4300	165.6850	165.96	+0.631%	2,108,176	+46.475%
2024-06-21	163.890	165.8600	163.0001	164.92	+0.604%	3,892,666	+47.399%
2024-06-20	160.810	165.7450	160.7500	163.93	+1.750%	2,320,023	+48.289%
2024-06-18	157.490	163.4600	157.2500	161.11	+3.882%	2,901,586	+50.884%
2024-06-17	155.050	155.8500	154.8200	155.09	-0.507%	1,146,185	+56.741%
2024-06-14	159.220	159.6900	155.2500	155.88	-2.098%	1,327,744	+55.947%
2024-06-13	158.460	159.9800	157.5000	159.22	+0.480%	1,888,089	+52.676%
2024-06-12	158.000	159.9800	157.7600	158.46	+0.693%	1,257,773	+53.408%
2024-06-11	157.530	158.6600	156.7100	157.37	-0.380%	1,204,150	+54.470%
2024-06-10	159.580	159.8000	157.5900	157.97	-1.015%	1,838,763	+53.884%
2024-06-07	160.230	162.6000	159.2700	159.59	-0.623%	1,336,516	+52.322%
2024-06-06	159.580	160.7100	158.8000	160.59	+0.369%	1,197,006	+51.373%
2024-06-05	160.650	162.3750	159.4300	160.00	-0.541%	1,585,096	+51.931%
2024-06-04	160.080	161.5750	159.1700	160.87	+0.162%	1,663,045	+51.110%
2024-06-03	157.130	160.7200	156.7800	160.61	+1.787%	1,798,627	+51.354%
2024-05-31	155.640	157.8700	154.8400	157.79	+1.492%	3,827,351	+54.059%
2024-05-30	153.850	155.6500	153.5800	155.47	+1.040%	1,236,219	+56.358%
2024-05-29	155.680	156.9900	153.0300	153.87	-1.479%	1,459,453	+57.984%
2024-05-28	157.400	158.8850	155.4100	156.18	-0.510%	1,595,347	+55.647%
2024-05-24	157.260	157.7650	155.8700	156.98	-0.083%	988,325	+54.854%
2024-05-23	158.850	160.6900	157.0200	157.11	-1.120%	1,264,464	+54.726%
2024-05-22	159.010	161.3700	158.0300	158.89	-0.601%	1,376,940	+52.993%
2024-05-21	159.390	160.8600	158.5000	159.85	+0.031%	1,245,035	+52.074%
2024-05-20	160.160	161.0800	158.8100	159.80	-0.225%	943,453	+52.121%
2024-05-17	158.500	160.6150	158.0601	160.16	+1.406%	1,490,422	+51.779%
2024-05-16	156.690	159.1700	156.4850	157.94	+1.166%	1,252,385	+53.913%
2024-05-15	157.270	157.6200	155.9200	156.12	-0.826%	1,623,139	+55.707%
2024-05-14	155.500	157.4200	155.5000	157.42	+1.732%	1,673,368	+54.421%
2024-05-13	157.070	157.8600	154.6200	154.74	-1.483%	1,847,597	+57.096%
2024-05-10	158.000	158.5000	155.4850	157.07	-0.450%	1,800,546	+54.765%
2024-05-09	157.130	158.7800	157.0000	157.78	+0.414%	1,394,851	+54.069%
2024-05-08	155.550	157.8450	155.5400	157.13	+0.525%	1,143,157	+54.706%
2024-05-07	157.120	159.0000	155.6500	156.31	-0.325%	1,835,034	+55.518%
2024-05-06	158.650	159.4400	156.0600	156.82	-0.457%	2,376,149	+55.012%
2024-05-03	162.000	163.6260	155.3100	157.54	-1.924%	3,948,172	+54.304%
2024-05-02	158.380	161.2900	157.6300	160.63	+2.293%	2,874,018	+51.335%
2024-05-01	157.820	159.2900	156.3400	157.03	-0.501%	2,311,402	+54.805%
2024-04-30	161.670	161.8000	157.7100	157.82	-2.400%	2,601,054	+54.030%
2024-04-29	159.490	162.0000	159.2700	161.70	+1.609%	1,826,090	+50.334%
2024-04-26	158.750	159.8800	157.9750	159.14	-0.138%	1,216,530	+52.752%
2024-04-25	157.140	160.0100	157.1400	159.36	+1.232%	1,458,314	+52.541%
2024-04-24	158.000	158.3650	155.7800	157.42	-0.931%	2,110,949	+54.421%
2024-04-23	160.300	161.2200	158.6200	158.90	-0.972%	1,734,239	+52.983%
2024-04-22	161.420	162.0000	159.1000	160.46	-0.932%	1,607,418	+51.496%
2024-04-19	160.440	163.0000	160.0700	161.97	+0.960%	1,821,903	+50.083%
2024-04-18	156.940	160.9400	156.9400	160.43	+2.309%	2,137,196	+51.524%
2024-04-17	155.040	157.6650	154.3200	156.81	+1.646%	1,655,439	+55.022%
2024-04-16	153.330	154.7000	152.8801	154.27	-0.104%	1,770,608	+57.574%
2024-04-15	158.000	158.0600	153.7900	154.43	-1.505%	1,573,626	+57.411%
2024-04-12	159.510	161.1500	156.0600	156.79	-1.297%	1,875,423	+55.042%
2024-04-11	158.690	159.2900	156.9800	158.85	+0.500%	1,111,790	+53.031%
2024-04-10	155.830	158.6300	155.5100	158.06	+0.650%	1,374,254	+53.796%
2024-04-09	156.610	157.4400	155.5900	157.04	+0.358%	1,149,809	+54.795%
2024-04-08	156.640	157.4900	155.9150	156.48	-0.179%	1,353,949	+55.349%
2024-04-05	155.260	156.9795	154.6800	156.76	+1.116%	1,506,533	+55.071%
2024-04-04	158.900	159.8800	154.4600	155.03	-2.060%	2,198,744	+56.802%
2024-04-03	159.540	160.8200	157.9400	158.29	-0.195%	1,291,742	+53.573%
2024-04-02	159.650	160.0000	157.7500	158.60	-0.458%	1,977,014	+53.272%
2024-04-01	161.280	161.7200	159.1600	159.33	-1.209%	1,765,768	+52.570%
2024-03-28	161.750	162.1500	159.8400	161.28	+0.087%	1,902,967	+50.725%
2024-03-27	159.730	161.2500	159.2500	161.14	+0.876%	1,156,067	+50.856%
2024-03-26	160.400	160.6150	159.3206	159.74	-0.206%	1,608,228	+52.179%
2024-03-25	160.230	160.9600	159.6700	160.07	+0.219%	1,321,342	+51.865%
2024-03-22	159.750	160.3700	159.4000	159.72	+0.025%	1,474,841	+52.198%
2024-03-21	162.560	162.7500	159.6100	159.68	-1.886%	1,692,512	+52.236%
2024-03-20	160.860	163.5300	160.1100	162.75	+0.724%	1,649,496	+49.364%
2024-03-19	161.130	162.2500	159.9900	161.58	+0.566%	1,838,048	+50.446%
2024-03-18	160.960	162.0690	160.1750	160.67	-0.384%	1,887,290	+51.298%
2024-03-15	157.770	161.7400	157.7700	161.29	+2.089%	3,822,062	+50.716%
2024-03-14	157.160	158.1400	156.3000	157.99	+0.740%	1,896,446	+53.864%
2024-03-13	157.010	158.1400	156.4100	156.83	+0.269%	1,460,315	+55.002%
2024-03-12	156.460	158.5200	155.8500	156.41	-0.013%	1,923,063	+55.418%
2024-03-11	155.030	156.6600	154.5050	156.43	+0.955%	1,663,711	+55.399%
2024-03-08	154.620	156.6500	154.2100	154.95	+0.480%	1,665,363	+56.883%
2024-03-07	153.750	155.0900	153.5800	154.21	+0.332%	1,447,407	+57.636%
2024-03-06	155.650	156.1900	153.6000	153.70	+0.124%	2,535,917	+58.159%
2024-03-05	152.400	155.1200	152.3100	153.51	+0.157%	2,331,732	+58.355%
2024-03-04	156.410	156.5000	152.8200	153.27	-1.863%	3,221,027	+58.602%
2024-03-01	155.230	157.5500	154.5150	156.18	+0.631%	2,705,231	+55.647%
2024-02-29	153.530	156.8400	153.3400	155.20	+1.511%	3,705,539	+56.630%
2024-02-28	153.700	155.0400	152.6600	152.89	-0.189%	2,409,666	+58.997%
2024-02-27	155.990	156.7600	152.9400	153.18	-1.168%	2,962,341	+58.696%
2024-02-26	157.730	158.2500	154.6500	154.99	-1.737%	2,695,555	+56.842%
2024-02-23	158.380	160.3300	157.4900	157.73	+0.032%	4,181,694	+54.118%
2024-02-22	161.240	163.0000	157.3400	157.68	-4.169%	4,450,988	+54.167%
2024-02-21	161.650	164.9400	161.1200	164.54	+2.135%	2,464,085	+47.739%
2024-02-20	160.480	161.3100	159.3700	161.10	+0.455%	2,509,913	+50.894%
2024-02-16	158.920	161.6600	158.2578	160.37	+0.887%	1,731,801	+51.581%
2024-02-15	155.590	159.4900	155.5800	158.96	+2.166%	1,862,870	+52.925%
2024-02-14	157.580	157.9350	155.0650	155.59	-1.200%	2,057,537	+56.238%
2024-02-13	158.890	159.0800	156.6700	157.48	-0.887%	1,969,315	+54.362%
2024-02-12	158.075	159.7200	157.9800	158.89	+0.570%	2,506,714	+52.993%
2024-02-09	158.000	159.9900	157.8150	157.99	-0.648%	2,239,848	+53.864%
2024-02-08	159.350	160.1200	158.6300	159.02	-0.662%	1,940,299	+52.868%
2024-02-07	160.220	161.0600	159.0200	160.08	-0.112%	1,699,027	+51.855%
2024-02-06	160.420	161.2450	159.4695	160.26	+0.256%	1,371,397	+51.685%
2024-02-05	160.510	161.2500	158.6850	159.85	-1.211%	1,571,495	+52.074%
2024-02-02	161.380	162.8400	160.0900	161.81	-0.730%	1,834,106	+50.232%
2024-02-01	163.040	166.4000	162.3600	163.00	-0.604%	2,070,299	+49.135%
2024-01-31	166.710	166.8400	163.5600	163.99	-1.537%	1,475,988	+48.235%
2024-01-30	165.710	167.1500	165.2800	166.55	-0.036%	1,339,989	+45.956%
2024-01-29	165.920	167.1800	165.3800	166.61	-0.662%	1,416,554	+45.904%
2024-01-26	165.320	168.4600	164.6100	167.72	+2.119%	2,102,328	+44.938%
2024-01-25	165.700	166.6890	163.7600	164.24	-0.659%	1,651,628	+48.009%
2024-01-24	163.890	165.9800	163.4100	165.33	+1.760%	2,113,934	+47.033%
2024-01-23	162.350	164.8450	162.2600	162.47	+0.105%	1,461,349	+49.621%
2024-01-22	160.990	163.8600	160.1101	162.30	+0.776%	1,718,128	+49.778%
2024-01-19	163.140	163.5900	160.5000	161.05	-0.831%	1,615,187	+50.941%
2024-01-18	162.920	163.6600	161.6950	162.40	-0.080%	1,413,247	+49.686%
2024-01-17	163.500	164.3350	161.7600	162.53	-0.794%	1,258,895	+49.566%
2024-01-16	164.740	165.6300	163.6120	163.83	-0.745%	1,121,104	+48.379%
2024-01-12	166.400	167.0701	164.4300	165.06	+0.243%	1,126,492	+47.274%
2024-01-11	168.000	169.4600	164.5600	164.66	-1.484%	1,271,589	+47.631%
2024-01-10	167.840	168.6850	165.0840	167.14	-0.120%	1,599,881	+45.441%
2024-01-09	167.610	167.6100	164.4600	167.34	+0.234%	2,059,922	+45.267%
2024-01-08	166.140	167.0600	164.8200	166.95	-0.370%	1,353,382	+45.606%
2024-01-05	169.430	169.8500	165.8300	167.57	-0.764%	1,778,169	+45.068%
2024-01-04	169.690	173.2300	168.5800	168.86	-0.295%	1,323,001	+43.959%
2024-01-03	168.100	171.1800	167.0600	169.36	-0.030%	1,555,868	+43.534%
2024-01-02	170.700	171.4500	168.8900	169.41	-0.762%	1,311,696	+43.492%
2023-12-29	171.080	172.1500	170.3100	170.71	-0.181%	864,666	+42.399%
2023-12-28	171.490	172.4200	170.6000	171.02	-0.198%	714,877	+42.141%
2023-12-27	170.940	172.9200	170.3400	171.36	+0.018%	1,138,127	+41.859%
2023-12-26	173.000	173.7900	171.2400	171.33	-0.724%	903,770	+41.884%
2023-12-22	172.480	174.3600	171.9300	172.58	+0.501%	731,368	+40.856%
2023-12-21	171.390	171.8050	169.3100	171.72	+0.374%	1,319,352	+41.562%
2023-12-20	173.070	175.4900	170.9100	171.08	-1.327%	1,238,618	+42.091%
2023-12-19	174.280	174.4850	172.5100	173.38	-0.196%	1,213,817	+40.206%
2023-12-18	172.460	176.8500	171.8200	173.72	+2.068%	1,371,181	+39.932%
2023-12-15	171.070	172.1100	169.5600	170.20	-0.781%	1,925,426	+42.826%
2023-12-14	170.240	172.4200	169.2700	171.54	+0.847%	1,706,459	+41.710%

document.getElementById("V0YBjc").onerror = function(){this.style.display='none';}; .dark-mode .BNsDVp{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .BNsDVp{ color: #333333; background-color: white; border: 2px solid #333333; }LNGCheniere Energy Incstock NYSE

LNG
Cheniere Energy Inc
stock NYSE