Cheniere Energy Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-19	166.00	166.93	164.42	166.91	160.50	2,639
2022-08-18	161.86	166.95	161.83	166.95	160.54	516
2022-08-17	162.93	163.05	159.35	161.46	155.26	1,291
2022-08-16	158.57	162.01	158.57	160.92	154.74	1,500
2022-08-15	155.06	158.79	153.26	158.17	152.10	1,853
2022-08-12	156.05	157.65	154.20	157.65	151.60	1,025
2022-08-11	152.93	155.93	152.63	155.73	149.75	410
2022-08-10	148.84	152.49	148.01	151.11	145.31	996
2022-08-09	149.13	149.13	147.50	148.70	142.99	1,174
2022-08-08	147.11	150.86	147.11	150.05	144.29	239
2022-08-05	142.52	148.16	142.14	147.10	141.13	953
2022-08-04	145.18	147.10	142.96	146.97	141.01	454
2022-08-03	146.45	146.90	144.94	146.04	140.12	351
2022-08-02	146.97	147.00	146.14	146.40	140.46	564
2022-08-01	147.84	147.84	145.60	146.78	140.83	780
2022-07-29	147.68	149.25	146.87	148.99	142.94	604
2022-07-28	147.00	147.54	144.46	145.99	140.07	500
2022-07-27	147.00	147.20	143.08	144.67	138.80	1,136
2022-07-26	142.57	144.29	140.79	144.13	138.29	1,440
2022-07-25	135.93	140.66	135.88	140.24	134.55	48
2022-07-22	137.83	137.83	135.92	135.92	130.41	293
2022-07-21	132.86	136.98	132.50	136.98	131.42	610
2022-07-20	133.99	135.28	132.15	135.28	129.80	118
2022-07-19	126.77	131.56	126.77	131.56	126.23	24
2022-07-18	124.83	128.90	124.83	128.09	122.90	72
2022-07-15	125.00	125.00	122.50	122.81	117.83	254
2022-07-14	122.11	122.11	120.55	121.68	116.75	259
2022-07-13	121.64	125.13	121.64	124.53	119.48	11
2022-07-12	121.63	124.57	120.97	123.73	118.71	1,015
2022-07-11	126.50	126.61	123.35	123.35	118.35	692
2022-07-08	132.58	132.58	128.30	128.54	123.33	149
2022-07-07	125.32	131.22	125.32	131.22	125.90	191
2022-07-06	129.84	129.84	122.51	123.50	118.49	1,250
2022-07-05	129.91	129.91	128.05	128.05	122.86	55
2022-07-01	131.91	131.91	128.46	130.38	125.09	242
2022-06-30	133.36	133.42	132.58	132.84	127.45	399
2022-06-29	136.58	136.58	133.75	133.96	128.53	3
2022-06-28	133.99	133.99	131.16	131.97	126.61	573
2022-06-27	128.50	130.27	128.50	130.17	124.89	26
2022-06-24	126.47	126.84	125.37	126.03	120.92	31
2022-06-23	126.57	128.13	124.61	124.88	119.82	229
2022-06-22	128.20	129.25	127.85	128.51	123.30	245
2022-06-21	126.51	134.69	126.51	133.69	128.27	189
2022-06-17	124.43	125.16	121.27	121.27	116.35	879
2022-06-16	128.05	128.05	126.17	127.67	122.49	498
2022-06-15	132.25	132.56	130.25	131.47	126.14	319
2022-06-14	129.20	135.41	129.20	135.41	129.92	84
2022-06-13	131.22	131.36	126.07	128.56	123.35	2,110
2022-06-10	136.20	136.20	133.71	134.56	129.10	3,533
2022-06-09	141.10	141.44	140.10	140.10	134.42	432
2022-06-08	145.00	145.00	140.85	141.98	136.22	582
2022-06-07	138.88	144.45	138.88	144.45	138.59	79
2022-06-06	142.62	142.62	139.05	140.04	134.36	301
2022-06-01	136.65	140.61	135.80	140.26	134.57	873
2022-05-31	139.93	140.36	137.16	137.16	131.60	1,501
2022-05-27	136.00	137.89	135.08	137.89	132.30	104
2022-05-26	138.00	138.08	134.74	134.74	129.28	119
2022-05-25	132.00	134.74	131.91	132.94	127.55	19
2022-05-24	130.37	130.81	129.79	130.81	125.51	7
2022-05-23	130.76	130.98	128.67	128.67	123.45	306

← NewerPage 18 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.