-
5 DAY PERFORMANCE
+2.26% -
1 MONTH PERFORMANCE
+17.87% -
3 MONTH PERFORMANCE
+16.09% -
6 MONTH PERFORMANCE
+34.08% -
YEAR-TO-DATE PERFORMANCE
+25.79% -
1 YEAR PERFORMANCE
+23.77%
Cheniere Energy, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/18/2024 | $213.76 | $214.75 (0.46%) | $215.17 | $211.63 | 1.38 M | $48.60 B |
| 11/15/2024 | $210.15 | $212.30 (1.02%) | $212.53 | $209.75 | 1.55 M | $48.04 B |
| 11/14/2024 | $210.16 | $210.78 (0.3%) | $211.48 | $207.42 | 1.68 M | $47.70 B |
| 11/13/2024 | $215.35 | $210.00 (-2.48%) | $215.76 | $209.79 | 2.04 M | $47.52 B |
| 11/12/2024 | $215.63 | $214.08 (-0.72%) | $217.95 | $213.59 | 2.30 M | $48.45 B |
| 11/11/2024 | $208.50 | $214.88 (3.06%) | $215.84 | $207.56 | 2.62 M | $48.63 B |
| 11/08/2024 | $202.25 | $205.67 (1.69%) | $206.18 | $202.24 | 2.09 M | $46.54 B |
| 11/07/2024 | $199.53 | $201.99 (1.23%) | $202.78 | $198.65 | 2.23 M | $45.71 B |
| 11/06/2024 | $195.45 | $197.92 (1.26%) | $200.32 | $195.45 | 3.28 M | $44.79 B |
| 11/05/2024 | $189.34 | $192.58 (1.71%) | $193.61 | $188.87 | 1.67 M | $43.58 B |
| 11/04/2024 | $188.96 | $188.77 (-0.1%) | $189.45 | $185.43 | 1.68 M | $42.72 B |
| 11/01/2024 | $190.66 | $187.55 (-1.63%) | $192.51 | $187.00 | 2.04 M | $42.44 B |
| 10/31/2024 | $182.28 | $191.38 (4.99%) | $192.84 | $182.28 | 3.71 M | $43.31 B |
| 10/30/2024 | $182.55 | $181.92 (-0.35%) | $184.14 | $181.59 | 1.79 M | $41.17 B |
| 10/29/2024 | $183.58 | $182.53 (-0.57%) | $183.78 | $182.00 | 1.38 M | $41.31 B |
| 10/28/2024 | $182.50 | $183.58 (0.59%) | $184.37 | $181.93 | 2.24 M | $41.54 B |
| 10/25/2024 | $186.01 | $184.93 (-0.58%) | $187.04 | $184.53 | 1.85 M | $42.24 B |
| 10/24/2024 | $182.86 | $186.37 (1.92%) | $187.40 | $182.86 | 1.84 M | $42.57 B |
| 10/23/2024 | $181.25 | $182.86 (0.89%) | $182.93 | $180.77 | 1.51 M | $41.77 B |
| 10/22/2024 | $180.89 | $182.39 (0.83%) | $182.46 | $180.82 | 1.22 M | $41.66 B |
| 10/21/2024 | $183.01 | $181.07 (-1.06%) | $184.20 | $180.62 | 1.09 M | $41.36 B |
| 10/18/2024 | $182.44 | $182.19 (-0.14%) | $183.67 | $181.04 | 1.28 M | $41.61 B |
| 10/17/2024 | $183.73 | $182.44 (-0.7%) | $185.48 | $182.18 | 1.53 M | $41.67 B |
| 10/16/2024 | $183.61 | $182.58 (-0.56%) | $184.60 | $182.05 | 1.34 M | $41.70 B |
| 10/15/2024 | $186.00 | $183.79 (-1.19%) | $186.49 | $183.40 | 1.64 M | $41.98 B |
| 10/14/2024 | $191.00 | $188.77 (-1.17%) | $191.30 | $188.36 | 991,100 | $43.12 B |
| 10/11/2024 | $191.63 | $190.83 (-0.42%) | $191.95 | $190.14 | 1.16 M | $43.59 B |
| 10/10/2024 | $191.50 | $191.79 (0.15%) | $193.16 | $190.95 | 1.17 M | $43.80 B |
| 10/09/2024 | $188.21 | $190.98 (1.47%) | $191.36 | $187.69 | 1.15 M | $43.62 B |
| 10/08/2024 | $188.90 | $187.94 (-0.51%) | $189.13 | $186.25 | 1.24 M | $42.93 B |
| 10/07/2024 | $188.73 | $190.04 (0.69%) | $191.06 | $188.27 | 1.19 M | $43.41 B |
| 10/04/2024 | $188.32 | $188.44 (0.06%) | $188.73 | $186.83 | 1.23 M | $43.04 B |
| 10/03/2024 | $184.56 | $187.18 (1.42%) | $187.63 | $183.69 | 1.25 M | $42.75 B |
| 10/02/2024 | $182.65 | $184.51 (1.02%) | $184.91 | $182.25 | 1.19 M | $42.14 B |
| 10/01/2024 | $178.05 | $181.30 (1.83%) | $181.65 | $177.79 | 1.28 M | $41.41 B |
| 09/30/2024 | $179.50 | $179.84 (0.19%) | $179.96 | $177.85 | 1.16 M | $41.08 B |
| 09/27/2024 | $178.38 | $179.63 (0.7%) | $180.16 | $177.56 | 685,700 | $41.03 B |
| 09/26/2024 | $178.74 | $178.27 (-0.26%) | $179.46 | $177.61 | 1.01 M | $40.72 B |
| 09/25/2024 | $181.00 | $179.73 (-0.7%) | $182.50 | $179.06 | 1.14 M | $41.05 B |
| 09/24/2024 | $183.70 | $180.67 (-1.65%) | $183.70 | $179.37 | 1.81 M | $41.27 B |
| 09/23/2024 | $180.66 | $182.33 (0.92%) | $182.41 | $180.25 | 1.76 M | $41.64 B |
| 09/20/2024 | $180.25 | $180.66 (0.23%) | $180.86 | $178.94 | 5.87 M | $41.26 B |
| 09/19/2024 | $182.72 | $182.07 (-0.36%) | $183.52 | $180.69 | 1.94 M | $41.58 B |
| 09/18/2024 | $181.49 | $180.10 (-0.77%) | $182.57 | $179.15 | 1.33 M | $41.13 B |
| 09/17/2024 | $182.78 | $180.79 (-1.09%) | $182.78 | $179.93 | 1.14 M | $41.29 B |
| 09/16/2024 | $180.25 | $182.55 (1.28%) | $183.30 | $180.11 | 1.71 M | $41.69 B |
| 09/13/2024 | $178.05 | $179.05 (0.56%) | $179.47 | $177.55 | 1.08 M | $40.90 B |
| 09/12/2024 | $177.50 | $177.21 (-0.16%) | $178.64 | $176.56 | 924,100 | $40.47 B |
| 09/11/2024 | $177.00 | $176.61 (-0.22%) | $178.20 | $175.14 | 964,500 | $40.34 B |
| 09/10/2024 | $179.00 | $177.77 (-0.69%) | $179.64 | $176.52 | 1.08 M | $40.60 B |
| 09/09/2024 | $180.50 | $178.49 (-1.11%) | $180.94 | $175.56 | 2.20 M | $40.77 B |
| 09/06/2024 | $181.76 | $180.64 (-0.62%) | $183.41 | $179.69 | 1.51 M | $41.26 B |
| 09/05/2024 | $181.97 | $181.28 (-0.38%) | $182.27 | $180.71 | 1.08 M | $41.40 B |
| 09/04/2024 | $182.88 | $181.08 (-0.98%) | $185.36 | $180.37 | 1.49 M | $41.36 B |
| 09/03/2024 | $184.29 | $182.88 (-0.77%) | $184.89 | $181.21 | 1.29 M | $41.77 B |
| 08/30/2024 | $182.92 | $185.26 (1.28%) | $185.48 | $182.46 | 1.79 M | $42.31 B |
| 08/29/2024 | $182.76 | $183.89 (0.62%) | $184.37 | $182.42 | 936,800 | $42.00 B |
| 08/28/2024 | $183.62 | $182.52 (-0.6%) | $184.02 | $181.60 | 933,500 | $41.69 B |
| 08/27/2024 | $184.79 | $184.19 (-0.32%) | $185.65 | $183.35 | 1.01 M | $42.07 B |
| 08/26/2024 | $185.19 | $184.32 (-0.47%) | $187.44 | $184.00 | 1.05 M | $42.24 B |
| 08/23/2024 | $182.76 | $183.96 (0.66%) | $184.42 | $182.47 | 914,300 | $42.16 B |
| 08/22/2024 | $181.65 | $181.91 (0.14%) | $183.47 | $181.48 | 917,200 | $41.69 B |
| 08/21/2024 | $183.83 | $181.85 (-1.08%) | $183.98 | $180.68 | 1.36 M | $41.67 B |
| 08/20/2024 | $185.49 | $183.07 (-1.3%) | $186.45 | $182.90 | 1.08 M | $41.95 B |
| 08/19/2024 | $185.29 | $186.09 (0.43%) | $187.35 | $185.29 | 1.02 M | $42.65 B |