Cheniere Energy Inc.

AI Score

0

Unlock

246.81
3.72 (1.53%)
At close: Jan 15, 2025, 10:31 AM

LNG Stock Price History

Date Open High Low Close Change % Change Volume
Jan 14, 2025 229.78 243.42 229.78 243.09 13.65 5.95% 2,939,596
Jan 13, 2025 225.68 230.11 224.11 229.44 4.22 1.87% 1,723,824
Jan 10, 2025 227.98 229.63 223.67 225.22 0.03 0.01% 1,607,479
Jan 8, 2025 222.16 225.52 220.73 225.19 1.68 0.75% 1,348,365
Jan 7, 2025 224.33 225.96 221.63 223.51 -0.40 -0.18% 1,059,249
Jan 6, 2025 223.75 225.52 222.75 223.91 1.43 0.64% 1,415,823
Jan 3, 2025 222.00 224.76 221.46 222.48 1.88 0.85% 1,342,007
Jan 2, 2025 217.50 222.20 216.45 220.60 5.73 2.67% 2,077,262
Dec 31, 2024 213.16 215.85 213.16 214.87 1.80 0.84% 1,151,144
Dec 30, 2024 212.79 215.00 210.36 213.07 2.59 1.23% 1,166,958
Dec 27, 2024 209.81 211.46 209.01 210.48 0.21 0.10% 674,600
Dec 26, 2024 210.56 210.88 209.00 210.27 -0.22 -0.10% 826,617
Dec 24, 2024 210.19 210.95 208.20 210.49 1.11 0.53% 557,325
Dec 23, 2024 208.65 209.48 206.36 209.38 0.49 0.23% 1,364,667
Dec 20, 2024 205.66 210.23 204.77 208.89 2.95 1.43% 2,221,009
Dec 19, 2024 208.66 209.30 203.40 205.94 -0.71 -0.34% 2,311,258
Dec 18, 2024 210.50 211.90 205.48 206.65 -4.03 -1.91% 1,737,711
Dec 17, 2024 209.00 210.83 207.31 210.68 0.14 0.07% 1,452,824
Dec 16, 2024 212.49 213.73 209.89 210.54 -2.52 -1.18% 1,437,617
Dec 13, 2024 215.29 215.45 212.42 213.06 -1.57 -0.73% 1,154,219
Dec 12, 2024 214.79 216.42 213.66 214.63 -0.57 -0.26% 1,175,367
Dec 11, 2024 213.00 216.30 212.81 215.20 2.37 1.11% 1,804,064
Dec 10, 2024 215.08 216.03 212.46 212.83 -1.46 -0.68% 1,328,302
Dec 9, 2024 220.65 221.65 213.88 214.29 -7.64 -3.44% 1,951,015
Dec 6, 2024 226.06 227.82 221.53 221.93 -3.99 -1.77% 1,251,638
Dec 5, 2024 224.69 228.10 224.14 225.92 2.20 0.98% 1,317,847
Dec 4, 2024 223.76 224.50 221.59 223.72 0.61 0.27% 1,075,905
Dec 3, 2024 223.45 224.72 221.56 223.11 0.54 0.24% 896,994
Dec 2, 2024 224.10 224.55 220.24 222.57 -1.44 -0.64% 1,099,054
Nov 29, 2024 222.70 225.08 222.50 224.01 2.24 1.01% 859,954
Nov 27, 2024 222.45 224.79 220.04 221.77 -0.13 -0.06% 1,014,648
Nov 26, 2024 219.87 222.25 218.52 221.90 3.68 1.69% 1,237,972
Nov 25, 2024 224.12 224.20 216.87 218.22 -4.38 -1.97% 2,381,306
Nov 22, 2024 223.50 225.44 221.06 222.60 -2.39 -1.06% 1,431,588
Nov 21, 2024 221.50 225.27 218.56 224.99 4.35 1.97% 1,968,221
Nov 20, 2024 220.10 220.79 218.05 220.64 0.60 0.27% 1,542,507
Nov 19, 2024 214.25 220.30 213.25 220.04 5.29 2.46% 2,145,681
Nov 18, 2024 213.76 215.17 211.63 214.75 2.45 1.15% 1,423,728
Nov 15, 2024 210.15 212.53 209.75 212.30 1.52 0.72% 1,550,810
Nov 14, 2024 210.16 211.48 207.42 210.78 0.78 0.37% 1,675,707
Nov 13, 2024 215.35 215.76 209.79 210.00 -4.08 -1.91% 2,036,256
Nov 12, 2024 215.63 217.95 213.59 214.08 -0.80 -0.37% 2,298,802
Nov 11, 2024 208.50 215.84 207.56 214.88 9.21 4.48% 2,616,318
Nov 8, 2024 202.25 206.18 202.24 205.67 3.68 1.82% 2,087,100
Nov 7, 2024 199.53 202.78 198.65 201.99 4.07 2.06% 2,225,800
Nov 6, 2024 195.45 200.32 195.45 197.92 5.34 2.77% 3,282,500
Nov 5, 2024 189.34 193.61 188.87 192.58 3.81 2.02% 1,669,100
Nov 4, 2024 188.96 189.45 185.43 188.77 1.22 0.65% 1,675,100
Nov 1, 2024 190.66 192.51 187.00 187.55 -3.83 -2.00% 2,041,100
Oct 31, 2024 182.28 192.84 182.28 191.38 9.46 5.20% 3,706,000