Cheniere Energy Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-23	166.00	166.02	163.71	166.02	161.25	366
2023-08-22	166.19	167.96	166.19	166.45	161.67	596
2023-08-21	164.65	164.90	162.80	163.38	158.69	556
2023-08-18	162.36	163.33	162.36	163.33	158.63	89
2023-08-17	162.63	163.96	162.63	163.88	159.17	250
2023-08-16	162.10	163.29	161.17	161.17	156.54	334
2023-08-15	163.00	163.35	162.09	162.09	157.43	412
2023-08-14	166.99	166.99	163.83	163.83	159.12	166
2023-08-11	166.90	166.90	166.23	166.34	161.57	61,569
2023-08-10	167.96	168.34	165.75	166.35	161.57	275
2023-08-09	168.06	170.34	167.78	169.19	164.33	866
2023-08-08	160.29	162.31	159.63	162.05	157.39	386
2023-08-07	164.00	164.00	161.84	163.93	158.84	250
2023-08-04	163.53	166.38	163.53	165.89	160.73	463
2023-08-03	160.51	163.46	160.51	163.38	158.30	127
2023-08-02	158.46	159.12	157.55	159.12	154.18	2,577
2023-08-01	160.76	160.87	160.07	160.57	155.58	49
2023-07-31	161.52	162.03	161.18	161.18	156.17	1,222
2023-07-28	157.71	158.07	156.93	156.93	152.06	126
2023-07-27	160.48	161.15	159.89	160.72	155.73	344
2023-07-26	160.32	162.04	160.32	161.69	156.66	218
2023-07-25	159.60	160.84	159.60	160.79	155.79	8,134
2023-07-24	158.99	160.85	158.64	160.45	155.46	88
2023-07-21	157.63	158.59	157.11	158.52	153.60	1,648
2023-07-20	157.48	158.42	156.60	156.60	151.74	1,881
2023-07-19	158.45	158.47	155.34	156.40	151.54	852
2023-07-18	155.88	157.99	155.88	157.14	152.26	924
2023-07-17	154.57	156.37	154.44	156.37	151.52	297
2023-07-14	157.59	157.59	155.56	155.56	150.73	365
2023-07-13	157.63	159.31	156.94	157.00	152.12	1,275
2023-07-12	159.91	159.91	158.66	158.89	153.95	242
2023-07-11	153.03	157.17	152.77	156.77	151.90	455
2023-07-10	151.77	153.05	151.49	152.68	147.94	376
2023-07-07	150.11	151.51	150.11	151.17	146.47	348
2023-07-06	151.73	151.74	150.48	150.74	146.06	492
2023-07-05	153.83	153.83	152.19	152.19	147.46	379
2023-07-03	152.18	155.49	152.18	154.01	149.23	1,125
2023-06-30	150.76	153.05	150.76	153.00	148.25	1,484
2023-06-29	150.20	151.68	149.69	151.54	146.83	886
2023-06-28	149.16	149.48	148.81	149.48	144.84	172
2023-06-27	147.05	148.52	147.05	147.90	143.30	870
2023-06-26	150.26	150.26	148.48	148.48	143.87	219
2023-06-23	150.53	150.82	149.76	149.76	145.10	309
2023-06-22	148.24	149.13	148.17	148.89	144.27	276
2023-06-21	150.38	151.89	149.97	151.54	146.83	543
2023-06-20	147.02	148.06	146.54	147.98	143.38	1,868
2023-06-16	148.00	148.81	147.86	148.49	143.88	1,035
2023-06-15	147.50	149.11	147.50	148.05	143.45	882
2023-06-14	145.63	147.38	145.63	147.04	142.47	263
2023-06-13	146.02	147.73	145.80	146.47	141.92	179
2023-06-12	145.60	145.60	143.83	143.83	139.36	393
2023-06-09	147.94	148.06	147.94	148.06	143.46	135
2023-06-08	145.29	147.25	145.29	147.25	142.68	292
2023-06-07	142.39	145.46	142.39	144.88	140.38	581
2023-06-06	142.63	142.91	141.18	141.65	137.25	229
2023-06-05	144.00	144.00	142.37	143.94	139.47	1,308
2023-06-02	143.43	147.71	143.43	147.71	143.12	330
2023-06-01	137.99	143.10	137.99	142.63	138.20	1,727
2023-05-31	135.74	138.61	135.74	138.61	134.30	328
2023-05-30	139.17	139.17	137.31	138.53	134.22	1,590

← NewerPage 14 of 21 · 1,221 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-07	0.5550 USD
2026-05-08	0.5550 USD
2026-02-05	0.5550 USD
2025-11-06	0.5550 USD
2025-08-07	0.5000 USD
2025-05-08	0.5000 USD
2025-02-07	0.5000 USD
2024-11-07	0.5000 USD
2024-08-09	0.4350 USD
2024-05-09	0.4350 USD
2024-02-05	0.4350 USD
2023-11-08	0.4350 USD
2023-08-08	0.3950 USD
2023-05-09	0.3950 USD
2023-02-06	0.3950 USD
2022-11-07	0.3950 USD
2022-08-08	0.3300 USD
2022-05-09	0.3300 USD
2022-02-04	0.3300 USD
2021-11-02	0.3300 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.