Cheniere Energy, Inc. Common Stock (LNG)

236.01
+8.13 (3.57%)
NYSE· Last Trade: Jun 3rd, 12:14 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
6/02/2026228.32239.71228.32236.013,091,197236.01
6/01/2026227.07232.83227.00227.882,167,103227.88
5/29/2026228.43228.77223.83224.863,503,503224.86
5/28/2026231.96234.27229.11229.571,354,775229.57
5/27/2026230.74233.83228.89230.972,116,353230.97
5/26/2026235.99238.00233.63234.052,127,276234.05
5/22/2026239.45241.16234.67240.851,978,868240.85
5/21/2026246.00246.76238.15240.452,046,816240.45
5/20/2026246.76251.73242.50243.662,008,816243.66
5/19/2026247.84248.44245.10246.772,224,256246.77
5/18/2026240.90248.73240.90247.742,460,589247.74
5/15/2026244.00248.16241.07241.842,682,498241.84
5/14/2026239.06242.21238.50241.082,055,913241.08
5/13/2026244.25245.00238.61239.382,119,966239.38
5/12/2026241.81246.63241.50244.312,130,214244.31
5/11/2026240.93243.89240.44240.702,117,866240.70
5/08/2026244.01246.78238.15240.112,661,736239.56
5/07/2026240.16250.11236.00246.785,014,622246.21
5/06/2026260.76266.61259.91261.422,427,547260.82
5/05/2026271.46273.75267.97269.521,607,880268.90
5/04/2026270.91274.84270.85272.852,450,817272.22
5/01/2026274.18274.97264.26270.062,000,357269.44
4/30/2026269.17275.45267.06274.952,270,502274.31
4/29/2026268.23273.62268.22272.233,303,271271.60
4/28/2026264.00266.40261.11264.982,538,390264.37
4/27/2026257.97261.37256.73259.401,614,100258.80
4/24/2026256.35257.19253.25257.091,290,150256.50
4/23/2026258.22260.44255.04257.192,024,658256.60
4/22/2026259.00260.33255.61257.481,672,247256.88
4/21/2026254.09258.41251.81257.782,256,067257.18
4/20/2026249.73256.86249.73252.352,003,104251.77
4/17/2026253.44255.00246.44251.074,369,096250.49
4/16/2026257.80265.52256.70262.741,793,789262.13
4/15/2026258.19261.15256.09256.752,200,879256.16
4/14/2026260.57260.60255.79259.682,501,499259.08
4/13/2026268.76271.95258.69261.602,331,368261.00
4/10/2026263.14267.78262.50265.542,322,709264.93
4/09/2026277.53280.63262.25265.773,386,805265.16
4/08/2026261.00276.41260.46275.214,584,706274.57
4/07/2026284.69290.89282.45284.272,768,874283.61
4/06/2026281.16284.81280.05284.052,361,531283.39
4/02/2026284.73286.80277.32281.163,280,176280.51
4/01/2026279.96283.76272.51275.844,056,721275.20
3/31/2026289.37294.48278.66283.765,985,574283.10
3/30/2026300.89300.89292.25293.643,400,917292.96
3/27/2026293.25298.87292.81296.913,340,388296.22
3/26/2026287.56292.38286.30291.402,845,655290.73
3/25/2026286.96289.49282.20284.393,785,791283.73
3/24/2026290.00298.54288.05294.584,688,394293.90
3/23/2026273.95287.96271.44287.205,707,313286.54
3/20/2026283.12289.79280.40280.897,311,281280.24
3/19/2026273.62299.49271.11281.8712,217,750281.22
3/18/2026252.61267.25248.30266.225,081,302265.61
3/17/2026252.00255.09250.50251.501,201,961250.92
3/16/2026252.66253.59248.15251.291,857,720250.71
3/13/2026254.90259.19249.80252.272,339,924251.69
3/12/2026251.38258.35250.66253.843,119,356253.25
3/11/2026246.50251.12245.06250.322,146,609249.74
3/10/2026250.00250.00242.98245.763,505,097245.19
3/09/2026254.38258.47249.13250.805,272,899250.22
3/06/2026252.50259.24250.50255.154,691,906254.56
3/05/2026250.50253.11246.34249.544,281,214248.96
3/04/2026245.30249.67241.14248.982,893,655248.40
3/03/2026252.00255.78244.16246.075,111,772245.50