-
5 DAY PERFORMANCE
+0.88% -
1 MONTH PERFORMANCE
-2.93% -
3 MONTH PERFORMANCE
+3.91% -
6 MONTH PERFORMANCE
+12.87% -
YEAR-TO-DATE PERFORMANCE
+5.35% -
1 YEAR PERFORMANCE
+8.36%
Cheniere Energy, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $179.50 | $179.84 (0.19%) | $179.96 | $177.85 | 1.12 M | $41.08 B |
| 09/27/2024 | $178.38 | $179.63 (0.7%) | $180.16 | $177.56 | 677,228 | $41.03 B |
| 09/26/2024 | $178.74 | $178.27 (-0.26%) | $179.46 | $177.61 | 990,240 | $40.72 B |
| 09/25/2024 | $181.00 | $179.73 (-0.7%) | $182.50 | $179.06 | 1.11 M | $41.05 B |
| 09/24/2024 | $183.70 | $180.67 (-1.65%) | $183.70 | $179.37 | 1.79 M | $41.27 B |
| 09/23/2024 | $180.66 | $182.33 (0.92%) | $182.41 | $180.25 | 1.69 M | $41.64 B |
| 09/20/2024 | $180.25 | $180.66 (0.23%) | $180.86 | $178.94 | 5.37 M | $41.26 B |
| 09/19/2024 | $182.72 | $182.07 (-0.36%) | $183.52 | $180.69 | 1.93 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 | 1.13 M | $41.29 B |
| 09/16/2024 | $180.25 | $182.55 (1.28%) | $183.30 | $180.11 | 1.62 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 | 918,596 | $40.47 B |
| 09/11/2024 | $177.00 | $176.61 (-0.22%) | $178.20 | $175.14 | 942,080 | $40.34 B |
| 09/10/2024 | $179.00 | $177.77 (-0.69%) | $179.64 | $176.52 | 1.07 M | $40.60 B |
| 09/09/2024 | $180.50 | $178.49 (-1.11%) | $180.94 | $175.56 | 2.07 M | $40.77 B |
| 09/06/2024 | $181.76 | $180.64 (-0.62%) | $183.41 | $179.69 | 1.48 M | $41.26 B |
| 09/05/2024 | $181.97 | $181.28 (-0.38%) | $182.27 | $180.71 | 1.06 M | $41.40 B |
| 09/04/2024 | $182.88 | $181.08 (-0.98%) | $185.36 | $180.37 | 1.46 M | $41.36 B |
| 09/03/2024 | $184.29 | $182.88 (-0.77%) | $184.89 | $181.21 | 1.27 M | $41.77 B |
| 08/30/2024 | $182.92 | $185.26 (1.28%) | $185.48 | $182.46 | 1.67 M | $42.31 B |
| 08/29/2024 | $182.76 | $183.89 (0.62%) | $184.37 | $182.42 | 927,119 | $42.00 B |
| 08/28/2024 | $183.62 | $182.52 (-0.6%) | $184.02 | $181.60 | 906,892 | $41.69 B |
| 08/27/2024 | $184.79 | $184.19 (-0.32%) | $185.65 | $183.35 | 997,098 | $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 | 897,418 | $42.16 B |
| 08/22/2024 | $181.65 | $181.91 (0.14%) | $183.47 | $181.48 | 907,621 | $41.69 B |
| 08/21/2024 | $183.83 | $181.85 (-1.08%) | $183.98 | $180.68 | 1.29 M | $41.67 B |
| 08/20/2024 | $185.49 | $183.07 (-1.3%) | $186.45 | $182.90 | 1.04 M | $41.95 B |
| 08/19/2024 | $185.29 | $186.09 (0.43%) | $187.35 | $185.29 | 975,458 | $42.65 B |
| 08/16/2024 | $183.86 | $184.98 (0.61%) | $185.75 | $183.75 | 1.36 M | $42.39 B |
| 08/15/2024 | $185.00 | $184.64 (-0.19%) | $185.81 | $184.43 | 1.05 M | $42.31 B |
| 08/14/2024 | $181.93 | $184.12 (1.2%) | $184.37 | $181.31 | 1.37 M | $42.19 B |
| 08/13/2024 | $182.90 | $181.91 (-0.54%) | $183.67 | $181.26 | 1.05 M | $41.69 B |
| 08/12/2024 | $184.00 | $183.25 (-0.41%) | $184.64 | $182.75 | 1.35 M | $41.99 B |
| 08/09/2024 | $181.48 | $183.17 (0.93%) | $184.34 | $180.00 | 1.62 M | $41.98 B |
| 08/08/2024 | $179.21 | $180.30 (0.61%) | $180.75 | $175.80 | 2.13 M | $41.32 B |
| 08/07/2024 | $178.11 | $177.66 (-0.25%) | $180.85 | $177.43 | 2.00 M | $40.71 B |
| 08/06/2024 | $174.62 | $176.47 (1.06%) | $177.72 | $174.46 | 1.37 M | $40.44 B |
| 08/05/2024 | $170.69 | $172.24 (0.91%) | $175.15 | $167.66 | 1.97 M | $39.47 B |
| 08/02/2024 | $177.93 | $176.55 (-0.78%) | $179.11 | $175.29 | 1.93 M | $41.35 B |
| 08/01/2024 | $182.64 | $179.76 (-1.58%) | $183.11 | $179.18 | 1.15 M | $42.10 B |
| 07/31/2024 | $183.06 | $182.64 (-0.23%) | $184.09 | $181.44 | 1.53 M | $42.77 B |
| 07/30/2024 | $177.82 | $181.88 (2.28%) | $183.11 | $177.82 | 2.22 M | $42.60 B |
| 07/29/2024 | $177.02 | $177.68 (0.37%) | $178.72 | $176.68 | 1.66 M | $41.61 B |
| 07/26/2024 | $176.75 | $176.72 (-0.02%) | $177.89 | $175.50 | 1.23 M | $41.39 B |
| 07/25/2024 | $175.07 | $176.35 (0.73%) | $177.11 | $174.67 | 1.23 M | $41.30 B |
| 07/24/2024 | $176.65 | $174.91 (-0.99%) | $177.28 | $174.85 | 1.43 M | $40.96 B |
| 07/23/2024 | $180.99 | $176.88 (-2.27%) | $181.38 | $176.29 | 1.46 M | $41.43 B |
| 07/22/2024 | $181.60 | $180.90 (-0.39%) | $182.09 | $179.79 | 1.36 M | $42.37 B |
| 07/19/2024 | $181.65 | $181.93 (0.15%) | $182.40 | $180.86 | 1.28 M | $42.61 B |
| 07/18/2024 | $180.00 | $182.03 (1.13%) | $184.62 | $180.00 | 2.37 M | $42.63 B |
| 07/17/2024 | $179.50 | $181.57 (1.15%) | $182.35 | $178.98 | 1.73 M | $42.52 B |
| 07/16/2024 | $178.00 | $178.68 (0.38%) | $179.78 | $176.80 | 1.42 M | $41.85 B |
| 07/15/2024 | $178.73 | $177.66 (-0.6%) | $179.33 | $176.93 | 1.53 M | $41.61 B |
| 07/12/2024 | $177.00 | $177.56 (0.32%) | $178.45 | $176.65 | 1.41 M | $41.58 B |
| 07/11/2024 | $174.80 | $176.41 (0.92%) | $177.12 | $174.63 | 1.39 M | $41.32 B |
| 07/10/2024 | $175.58 | $174.92 (-0.38%) | $175.73 | $174.03 | 2.10 M | $40.97 B |
| 07/09/2024 | $176.00 | $175.98 (-0.01%) | $178.09 | $175.17 | 1.62 M | $41.21 B |
| 07/08/2024 | $174.04 | $175.40 (0.78%) | $175.94 | $173.89 | 1.35 M | $41.08 B |
| 07/05/2024 | $173.39 | $174.18 (0.46%) | $174.66 | $172.89 | 1.39 M | $40.79 B |
| 07/03/2024 | $174.42 | $174.07 (-0.2%) | $175.14 | $173.30 | 983,400 | $40.77 B |
| 07/02/2024 | $174.98 | $174.45 (-0.3%) | $175.48 | $172.95 | 1.67 M | $40.86 B |
| 07/01/2024 | $175.36 | $173.08 (-1.3%) | $175.43 | $172.07 | 2.10 M | $40.54 B |