Home

Cheniere Energy, Inc. Common Stock (LNG)

243.09
-0.80 (-0.33%)
NYSE · Last Trade: Jun 6th, 10:27 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Cheniere Energy, Inc. Common Stock (LNG)

DateOpenHighLowCloseVolumeAdjusted Close
6/06/2025244.30245.95241.50243.092,177,537243.09
6/05/2025243.12246.42240.80243.891,991,514243.89
6/04/2025243.79246.23239.79240.891,875,667240.89
6/03/2025244.56245.67240.84244.332,038,071244.33
6/02/2025239.80243.45235.11243.233,009,999243.23
5/30/2025231.42237.23231.00236.993,961,121236.99
5/29/2025232.30233.66229.37231.812,069,423231.81
5/28/2025232.00234.62232.00233.621,452,156233.62
5/27/2025230.00233.21228.84231.661,648,240231.66
5/23/2025228.00229.48225.20229.121,351,644229.12
5/22/2025227.99229.32225.03228.511,506,203228.51
5/21/2025231.90232.36228.55229.311,556,924229.31
5/20/2025232.59234.29232.29232.951,404,744232.95
5/19/2025233.20234.34231.22233.211,275,433233.21
5/16/2025235.39236.60233.68235.071,460,721235.07
5/15/2025231.80236.03231.72235.721,323,747235.72
5/14/2025233.40234.68230.86233.251,729,424233.25
5/13/2025231.89235.78231.16232.721,770,023232.72
5/12/2025238.50238.65227.70230.482,022,214230.48
5/09/2025239.00239.22232.13233.802,580,053233.80
5/08/2025236.25244.05235.59237.312,495,537236.81
5/07/2025234.51239.47234.51238.761,956,141238.26
5/06/2025236.51238.00232.33234.461,718,502233.97
5/05/2025234.00236.47231.97235.511,305,579235.01
5/02/2025233.08236.05231.28235.791,707,552235.29
5/01/2025228.50234.38228.50230.491,288,781230.00
4/30/2025230.76233.85225.66231.112,663,627230.62
4/29/2025234.90238.78233.69237.831,170,521237.33
4/28/2025232.64238.73232.08237.601,416,846237.10
4/25/2025231.18233.39230.66233.181,169,744232.69
4/24/2025230.65234.27229.63232.271,365,385231.78
4/23/2025232.86234.70223.79228.092,182,022227.61
4/22/2025226.96233.71225.49229.802,303,391229.32
4/21/2025229.63230.00221.81223.342,097,735222.87
4/17/2025228.99234.47228.41231.452,011,302230.96
4/16/2025227.06231.03225.59227.451,395,057226.97
4/15/2025223.27228.69222.53226.951,749,371226.47
4/14/2025225.11225.13218.15221.651,643,222221.18
4/11/2025213.00221.34212.41220.312,731,863219.85
4/10/2025213.33218.47206.65212.842,904,776212.39
4/09/2025202.80221.70199.11217.834,325,519217.37
4/08/2025214.25218.35203.08205.164,298,934204.73
4/07/2025190.51208.33188.70202.204,590,532201.77
4/04/2025209.00211.75194.43197.254,980,420196.83
4/03/2025225.00231.95219.69220.072,911,090219.61
4/02/2025228.77235.62228.65234.621,400,503234.13
4/01/2025230.29231.62225.51230.951,451,014230.46
3/31/2025223.83232.26222.44231.402,180,901230.91
3/28/2025226.03226.63223.38226.231,330,963225.75
3/27/2025230.40233.00224.37226.792,259,592226.31
3/26/2025234.75235.57230.29232.451,191,653231.96
3/25/2025232.85236.34229.63232.001,770,005231.51
3/24/2025229.77234.40228.50233.591,551,100233.10
3/21/2025230.00230.10226.83226.832,395,033226.35
3/20/2025226.52231.06224.65230.231,439,776229.75
3/19/2025224.03228.07224.03227.271,365,540226.79
3/18/2025224.62228.17222.48224.032,189,686223.56
3/17/2025218.59223.36218.13222.521,313,425222.05
3/14/2025214.14219.79213.64218.531,586,033218.07
3/13/2025215.29218.29209.71211.552,600,097211.10
3/12/2025213.07217.45211.74215.161,579,113214.71
3/11/2025214.43217.32210.72211.372,394,773210.93
3/10/2025220.00220.43210.73214.402,409,738213.95
3/07/2025216.45222.17213.65220.202,749,275219.74