Cheniere Energy Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-20	130.94	131.25	128.00	128.84	123.62	1,074
2022-05-19	130.93	132.91	130.51	132.91	127.52	17
2022-05-18	138.00	138.41	132.35	132.35	126.98	123
2022-05-17	138.45	138.45	135.77	136.92	131.37	13
2022-05-16	135.99	138.29	135.75	137.88	132.29	202
2022-05-13	134.09	136.25	133.92	135.82	130.31	73
2022-05-12	132.00	132.42	127.93	130.33	125.04	538
2022-05-11	132.10	137.99	131.76	134.08	128.64	169
2022-05-10	136.57	137.45	129.84	131.27	125.95	968
2022-05-09	144.75	145.75	134.79	135.54	130.04	346
2022-05-06	144.55	147.55	140.79	147.36	141.06	315
2022-05-05	148.80	149.17	143.03	144.44	138.27	527
2022-05-04	149.25	149.42	141.37	143.73	137.59	516
2022-05-03	136.29	140.45	136.08	140.07	134.09	297
2022-04-29	139.62	139.62	139.62	139.62	133.65	411
2022-04-28	136.05	136.11	136.05	136.11	130.30	895
2022-04-27	137.70	139.00	136.62	138.35	132.44	35,741
2022-04-26	131.01	137.08	131.01	136.39	130.57	557
2022-04-25	131.20	132.00	127.68	128.41	122.93	851
2022-04-22	135.58	140.55	135.58	136.13	130.32	487
2022-04-21	138.12	142.45	138.12	138.65	132.73	216
2022-04-20	140.47	140.47	138.84	139.12	133.18	591
2022-04-19	140.50	142.10	138.71	138.80	132.87	266
2022-04-14	137.24	140.69	137.24	140.69	134.68	260
2022-04-13	138.50	138.50	134.25	136.00	130.19	497
2022-04-12	138.59	140.70	137.77	138.63	132.71	432
2022-04-11	141.94	142.00	139.38	141.29	135.26	409
2022-04-08	143.63	144.86	142.00	144.86	138.67	585
2022-04-07	143.07	144.50	141.05	141.06	135.04	48
2022-04-06	141.99	143.18	141.11	141.11	135.08	397
2022-04-05	143.77	144.01	140.07	140.08	134.10	32,833
2022-04-04	143.83	144.25	141.41	142.99	136.88	3,193
2022-04-01	139.60	143.17	138.75	141.22	135.19	201
2022-03-31	142.22	142.33	139.43	140.65	134.64	383
2022-03-30	139.99	141.12	139.80	140.58	134.57	356
2022-03-29	134.36	137.45	132.36	137.45	131.58	3,803
2022-03-28	146.00	146.00	140.40	142.75	136.65	528
2022-03-25	145.00	148.68	143.80	148.25	141.92	19,640
2022-03-24	142.76	144.59	140.65	141.72	135.67	47,548
2022-03-23	137.91	138.37	137.91	138.37	132.46	2,889
2022-03-22	135.70	135.70	133.03	134.99	129.23	126
2022-03-21	133.09	133.64	133.09	133.64	127.93	398
2022-03-18	128.13	129.33	127.16	129.33	123.81	317
2022-03-17	129.57	130.93	127.90	128.62	123.13	719
2022-03-16	125.84	126.52	124.71	125.59	120.23	274
2022-03-15	125.00	126.32	123.23	126.23	120.84	814
2022-03-14	126.25	130.94	125.01	126.50	121.10	1,069
2022-03-11	131.45	132.96	130.92	130.92	125.33	426
2022-03-10	134.18	134.76	132.36	133.73	128.02	487
2022-03-09	130.00	137.38	128.57	133.63	127.92	791
2022-03-08	140.50	141.00	132.10	136.73	130.89	1,206
2022-03-07	142.03	142.39	134.90	137.03	131.18	3,413
2022-03-04	134.93	137.64	134.78	137.02	131.17	1,338
2022-03-03	133.00	135.35	132.67	134.17	128.44	1,334
2022-03-02	131.10	133.21	130.84	133.02	127.34	320
2022-03-01	135.45	135.60	129.44	129.85	124.31	1,991
2022-02-28	134.57	135.24	132.09	132.70	127.03	2,802
2022-02-25	129.05	129.34	126.66	128.85	123.35	903
2022-02-24	136.06	139.38	121.87	121.87	116.67	4,376
2022-02-23	117.99	119.75	117.99	119.59	114.49	3,486

← NewerPage 19 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.