Cheniere Energy Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-22	144.55	145.79	143.94	145.67	140.77	329
2023-02-21	143.21	145.25	143.21	143.72	138.88	728
2023-02-17	146.86	147.29	144.53	144.53	139.67	944
2023-02-16	150.02	150.02	148.97	148.97	143.97	600
2023-02-15	145.73	149.49	145.50	149.49	144.46	229
2023-02-14	146.38	149.99	146.38	149.45	144.43	1,284
2023-02-13	149.95	149.97	149.95	149.97	144.92	44
2023-02-10	150.05	151.41	150.05	150.96	145.88	40
2023-02-09	148.39	148.39	148.39	148.39	143.40	28
2023-02-08	149.27	149.27	149.27	149.27	144.25	26
2023-02-07	148.73	148.90	147.06	147.06	142.11	365
2023-02-06	148.54	148.54	148.10	148.14	143.15	631
2023-02-03	149.58	151.31	148.95	148.95	143.56	5,138
2023-02-02	149.20	153.90	149.20	151.63	146.14	6,655
2023-02-01	151.81	152.20	151.55	152.20	146.69	374
2023-01-31	149.96	150.54	149.96	150.54	145.09	98
2023-01-26	149.76	149.81	149.76	149.81	144.39	77
2023-01-25	148.31	148.48	148.31	148.35	142.99	2,663
2023-01-24	151.05	151.86	151.05	151.32	145.84	4,490
2023-01-23	154.43	154.43	154.43	154.43	148.84	50
2023-01-20	152.39	152.39	152.39	152.39	146.88	53
2023-01-19	149.34	149.34	148.46	149.20	143.80	92
2023-01-18	152.30	152.30	152.00	152.00	146.50	1,184
2023-01-17	155.50	155.90	148.70	149.64	144.23	5,413
2023-01-13	151.78	154.49	150.08	154.13	148.55	116
2023-01-12	150.19	154.46	149.56	153.91	148.34	937
2023-01-11	149.28	150.23	149.28	150.15	144.71	1,088
2023-01-10	143.71	143.71	143.71	143.71	138.51	250
2023-01-09	144.80	144.80	143.88	143.88	138.67	1,693
2023-01-06	144.80	144.96	142.76	142.76	137.59	254
2023-01-05	143.38	143.38	143.38	143.38	138.19	62
2023-01-04	137.04	142.18	135.17	142.06	136.92	552
2023-01-03	148.35	148.35	140.28	140.28	135.20	336
2022-12-29	148.49	149.50	148.49	149.15	143.75	220
2022-12-23	154.19	154.19	154.19	154.19	148.61	20
2022-12-22	154.86	154.86	148.44	148.67	143.29	3,777
2022-12-21	155.13	155.13	155.13	155.13	149.51	47
2022-12-20	151.39	153.59	151.31	153.59	148.03	203
2022-12-19	154.72	155.58	152.97	153.58	148.02	686
2022-12-16	158.88	158.88	155.51	155.51	149.88	201
2022-12-15	159.88	162.28	159.88	159.88	154.10	1,634
2022-12-14	162.42	165.14	161.39	165.14	159.16	60
2022-12-13	165.69	165.69	165.69	165.69	159.70	58
2022-12-12	160.20	161.88	160.20	160.91	155.09	191
2022-12-09	163.00	163.16	157.90	159.46	153.69	1,206
2022-12-08	169.32	169.32	163.89	163.89	157.96	294
2022-12-07	165.29	169.33	165.29	167.08	161.03	5,232
2022-12-06	169.15	169.15	165.10	165.10	159.13	442
2022-12-05	175.00	175.00	175.00	175.00	168.67	71
2022-12-02	171.18	175.78	171.18	174.24	167.94	425
2022-12-01	176.72	177.41	175.67	175.78	169.42	456
2022-11-30	173.25	176.41	172.88	174.53	168.22	204
2022-11-29	171.79	172.08	171.71	171.82	165.60	95
2022-11-28	170.38	172.14	169.50	171.28	165.08	555
2022-11-25	173.30	176.20	173.30	174.67	168.35	508
2022-11-23	171.47	172.66	171.16	171.46	165.26	98
2022-11-22	165.25	172.55	164.53	170.47	164.31	5,237
2022-11-21	164.77	165.13	162.64	165.13	159.15	758
2022-11-18	162.86	165.83	162.86	165.58	159.58	2,827
2022-11-17	166.21	167.82	164.13	165.00	159.03	77

← NewerPage 16 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.