Cheniere Energy Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-16	164.84	167.13	164.84	166.46	160.43	1,232
2022-11-15	164.39	165.03	160.94	164.11	158.17	211
2022-11-14	161.00	165.40	161.00	164.64	158.68	9,242
2022-11-11	167.80	167.80	159.12	160.94	155.12	853
2022-11-10	165.93	168.69	165.04	165.82	159.82	156
2022-11-09	172.86	172.86	163.34	163.34	157.43	400
2022-11-08	169.82	175.03	169.42	172.77	166.52	568
2022-11-07	172.50	172.50	169.14	169.33	163.20	574
2022-11-04	177.50	179.05	165.64	172.08	165.47	1,421
2022-11-03	172.53	180.02	171.26	179.50	172.61	1,258
2022-11-02	179.86	181.73	177.67	180.06	173.14	1,213
2022-11-01	177.72	179.84	176.55	179.84	172.94	260
2022-10-31	174.20	178.79	174.20	178.55	171.69	639
2022-10-28	175.00	176.13	173.22	174.78	168.07	324
2022-10-27	170.61	174.24	170.21	173.64	166.97	674
2022-10-26	169.75	170.07	169.52	170.07	163.54	1,458
2022-10-25	170.25	170.34	167.83	167.83	161.38	186
2022-10-24	175.43	175.43	170.00	170.00	163.47	953
2022-10-21	173.66	176.22	172.40	174.36	167.67	790
2022-10-20	171.50	174.77	171.43	172.14	165.53	322
2022-10-19	167.50	171.33	167.50	171.20	164.63	101
2022-10-18	172.11	172.96	166.44	169.48	162.97	1,344
2022-10-17	172.63	174.00	172.63	172.81	166.18	546
2022-10-14	177.50	177.50	170.36	170.36	163.82	442
2022-10-13	169.61	175.73	169.61	174.80	168.09	471
2022-10-12	167.88	171.32	167.10	171.32	164.74	8,972
2022-10-11	165.46	171.68	165.30	171.12	164.55	499
2022-10-10	174.07	175.63	167.91	167.91	161.46	706
2022-10-07	172.70	176.87	172.22	175.08	168.36	6,772
2022-10-06	172.75	174.51	171.41	173.61	166.94	713
2022-10-05	171.22	171.22	165.97	171.05	164.48	229
2022-10-04	170.09	170.89	168.71	170.05	163.52	461
2022-10-03	170.85	171.71	166.79	166.82	160.42	2,643
2022-09-30	164.98	169.63	164.98	169.25	162.75	276
2022-09-29	162.20	164.58	159.40	163.97	157.67	1,429
2022-09-28	154.18	160.50	154.18	160.50	154.34	313
2022-09-27	151.74	152.97	150.57	151.14	145.34	4,560
2022-09-26	154.51	155.00	147.84	148.05	142.36	395
2022-09-23	161.36	161.77	153.23	154.87	148.92	1,187
2022-09-22	167.00	168.00	163.98	165.61	159.25	353
2022-09-21	168.05	170.00	167.06	167.85	161.41	5,196
2022-09-20	167.55	167.55	164.93	167.21	160.79	176
2022-09-16	168.56	169.34	164.89	164.89	158.56	591
2022-09-15	170.75	175.56	170.75	174.46	167.76	4,215
2022-09-14	169.53	178.24	168.85	173.90	167.22	618
2022-09-13	165.31	168.81	162.90	167.90	161.45	783
2022-09-12	161.63	162.05	160.20	160.93	154.75	233
2022-09-09	160.00	161.08	159.25	161.08	154.90	251
2022-09-08	155.67	159.79	155.67	158.77	152.68	178
2022-09-07	154.81	156.51	154.02	155.30	149.34	5,261
2022-09-06	165.85	165.85	161.26	161.98	155.76	1,467
2022-09-02	159.10	160.44	156.74	160.44	154.28	689
2022-09-01	158.17	158.17	154.73	155.26	149.30	1,041
2022-08-31	159.25	160.46	157.38	160.34	154.18	548
2022-08-30	162.43	162.50	157.54	160.96	154.78	1,431
2022-08-26	170.49	170.62	166.65	168.89	162.41	3,216
2022-08-25	171.21	171.54	169.31	169.86	163.34	407
2022-08-24	172.00	172.00	169.24	170.95	164.39	1,237
2022-08-23	167.26	170.90	166.41	168.91	162.42	1,834
2022-08-22	167.37	169.81	166.91	167.82	161.38	2,030

← NewerPage 17 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.