Skip to main content

Cheniere Energy, Inc. Common Stock (NY: LNG )

217.47 -0.65 (-0.30%)
Official Closing Price Updated: 7:00 PM EST, Feb 7, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 07, 2025 218.53 219.43 213.44 217.47 2,709,481 -1.15(-0.53%)
Feb 06, 2025 231.00 233.29 214.22 218.62 3,593,471 -11.97(-5.19%)
Feb 05, 2025 229.57 232.06 228.56 230.59 1,465,814 +2.58(+1.13%)
Feb 04, 2025 228.58 229.95 225.54 228.01 1,568,004 -1.55(-0.68%)
Feb 03, 2025 222.90 230.22 221.66 229.56 1,765,149 +5.91(+2.64%)
Jan 31, 2025 231.34 231.84 223.39 223.65 2,095,131 -6.55(-2.85%)
Jan 30, 2025 229.79 231.29 228.25 230.20 1,503,434 +2.16(+0.95%)
Jan 29, 2025 226.01 230.14 225.20 228.04 1,439,900 +1.57(+0.69%)
Jan 28, 2025 226.38 227.82 223.00 226.47 2,410,797 +2.01(+0.90%)
Jan 27, 2025 230.58 230.75 221.88 224.46 3,318,185 -7.40(-3.19%)
Jan 24, 2025 235.65 238.90 230.95 231.86 2,584,272 -2.43(-1.04%)
Jan 23, 2025 235.97 236.75 232.76 234.29 3,085,323 +0.93(+0.40%)
Jan 22, 2025 244.00 245.00 232.80 233.36 4,848,613 -16.27(-6.52%)
Jan 21, 2025 252.48 254.53 248.34 249.63 3,400,506 -3.13(-1.24%)
Jan 17, 2025 254.98 257.65 251.39 252.76 2,503,770 -0.90(-0.35%)
Jan 16, 2025 245.50 254.20 244.50 253.66 2,807,266 +7.78(+3.16%)
Jan 15, 2025 244.32 248.61 243.24 245.88 2,478,015 +2.79(+1.15%)
Jan 14, 2025 229.78 243.42 229.78 243.09 3,167,438 +13.65(+5.95%)
Jan 13, 2025 225.68 230.11 224.11 229.44 1,788,176 +4.22(+1.87%)
Jan 10, 2025 227.98 229.63 223.67 225.22 1,635,069 +0.03(+0.01%)
Jan 08, 2025 222.16 225.53 220.73 225.19 1,373,761 +1.68(+0.75%)
Jan 07, 2025 224.33 225.96 221.63 223.51 1,074,252 -0.40(-0.18%)
Jan 06, 2025 223.75 225.52 222.75 223.91 1,458,375 +1.43(+0.64%)
Jan 03, 2025 222.00 224.76 221.46 222.48 1,417,885 +1.88(+0.85%)
Jan 02, 2025 217.50 222.20 216.45 220.60 2,126,189 +5.73(+2.67%)
Dec 31, 2024 214.87 0 +1.80(+0.84%)
Dec 30, 2024 212.79 215.00 210.36 213.07 1,186,506 +2.59(+1.23%)
Dec 27, 2024 209.81 211.46 209.01 210.48 686,535 +0.21(+0.10%)
Dec 26, 2024 210.56 210.88 209.00 210.27 1,039,805 -0.22(-0.10%)
Dec 24, 2024 210.19 210.95 208.20 210.49 557,479 +1.11(+0.53%)
Dec 23, 2024 208.65 209.48 206.36 209.38 1,376,258 +0.49(+0.23%)
Dec 20, 2024 205.66 210.23 204.77 208.89 2,600,538 +2.85(+1.38%)
Dec 19, 2024 208.66 209.30 203.40 206.04 1,702,940 -0.61(-0.30%)
Dec 18, 2024 210.50 211.90 205.48 206.65 1,852,978 -4.03(-1.91%)
Dec 17, 2024 209.00 210.83 207.31 210.68 1,571,720 +0.14(+0.07%)
Dec 16, 2024 212.49 213.73 209.89 210.54 1,672,991 -2.52(-1.18%)
Dec 13, 2024 215.29 215.45 212.42 213.06 1,202,904 -1.57(-0.73%)
Dec 12, 2024 214.79 216.42 213.66 214.63 1,235,037 -0.57(-0.26%)
Dec 11, 2024 213.00 216.30 212.81 215.20 1,923,336 +2.37(+1.11%)
Dec 10, 2024 215.08 216.03 212.46 212.83 1,432,598 -1.46(-0.68%)
Dec 09, 2024 220.65 221.65 213.88 214.29 2,079,919 -7.64(-3.44%)
Dec 06, 2024 226.06 227.82 221.53 221.93 1,286,274 -3.99(-1.77%)
Dec 05, 2024 224.69 228.09 224.14 225.92 1,641,204 +2.20(+0.98%)
Dec 04, 2024 223.76 224.50 221.59 223.72 1,176,423 +0.61(+0.27%)
Dec 03, 2024 223.45 224.72 221.56 223.11 928,265 +0.54(+0.24%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.