Cheniere Energy Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-22	121.31	121.35	115.90	116.41	111.44	1,843
2022-02-18	115.65	116.20	115.53	115.53	110.60	31
2022-02-17	115.93	117.26	114.52	116.98	111.98	3
2022-02-16	114.57	116.88	114.57	116.33	111.36	109
2022-02-15	114.09	115.51	112.36	114.85	109.95	191
2022-02-14	119.47	119.91	115.93	117.49	112.47	227
2022-02-11	116.49	120.65	116.13	120.65	115.50	65
2022-02-10	116.08	117.31	116.08	117.31	112.30	109
2022-02-09	114.85	116.72	114.55	115.27	110.35	102
2022-02-08	116.58	117.32	114.51	114.78	109.88	219
2022-02-07	116.72	116.89	113.56	116.67	111.69	512
2022-02-04	115.31	116.00	113.30	114.63	109.74	52
2022-02-03	115.77	116.18	113.57	116.18	110.90	678
2022-02-02	114.88	116.45	114.13	116.30	111.02	148
2022-02-01	112.00	114.25	111.41	114.06	108.88	915
2022-01-31	114.11	114.38	111.47	112.33	107.23	74
2022-01-28	110.70	112.60	110.15	111.44	106.38	45
2022-01-27	112.09	113.43	109.38	110.22	105.21	827
2022-01-26	113.66	113.86	110.90	111.30	106.24	91
2022-01-25	105.00	109.62	105.00	109.02	104.07	2,493
2022-01-24	102.86	104.33	100.86	103.75	99.038	1,112
2022-01-21	105.41	105.41	103.63	103.63	98.923	361
2022-01-20	108.01	108.79	107.24	108.79	103.85	423
2022-01-19	113.24	113.24	108.50	110.30	105.29	268
2022-01-18	114.74	115.08	111.77	111.77	106.69	2,558
2022-01-14	111.76	113.73	111.76	113.00	107.86	92
2022-01-13	115.63	115.63	113.44	114.48	109.28	231
2022-01-12	112.91	114.62	111.53	114.62	109.41	1,067
2022-01-11	108.44	110.51	108.22	110.51	105.49	2,650
2022-01-10	109.45	109.77	107.05	107.28	102.41	2
2022-01-07	108.61	109.37	108.61	108.85	103.91	55
2022-01-06	106.55	108.60	106.31	108.60	103.67	72
2022-01-05	106.00	108.32	106.00	107.92	103.02	544
2022-01-04	103.60	105.02	103.60	104.83	100.07	8
2021-12-31	101.45	101.45	100.86	100.86	96.279	2
2021-12-30	103.23	103.69	101.93	102.05	97.415	3
2021-12-29	103.47	103.47	102.48	102.48	97.825	319
2021-12-23	104.07	104.67	103.97	103.97	99.248	573
2021-12-22	106.10	106.10	103.11	104.13	99.401	401
2021-12-21	102.12	106.20	102.12	106.18	101.36	65
2021-12-20	98.710	99.300	98.350	98.350	93.883	144
2021-12-17	100.51	101.60	100.14	101.60	96.985	67
2021-12-16	103.68	103.68	103.05	103.05	98.370	1
2021-12-15	100.03	100.03	98.890	99.190	94.685	610
2021-12-14	102.31	102.31	102.31	102.31	97.663	2
2021-12-13	102.80	102.80	101.80	101.80	97.176	31
2021-12-09	105.73	105.73	104.75	104.75	99.992	2
2021-12-08	105.80	105.87	105.79	105.87	101.06	104
2021-12-07	108.13	108.87	106.27	106.27	101.44	21
2021-12-06	104.04	104.10	102.49	103.08	98.398	2
2021-12-03	106.48	106.48	102.32	103.13	98.441	102
2021-12-02	101.27	103.89	100.77	103.89	99.167	96
2021-12-01	106.15	106.48	105.21	105.21	100.43	2
2021-11-30	104.29	104.44	104.23	104.44	99.696	2
2021-11-29	109.00	109.50	106.92	108.26	103.34	25,003
2021-11-26	103.78	108.33	103.65	108.16	103.25	993
2021-11-24	104.92	108.70	104.92	108.35	103.43	765
2021-11-23	103.36	104.99	103.36	104.22	99.485	13
2021-11-22	104.13	104.13	103.00	103.45	98.751	3
2021-11-19	102.75	103.20	101.93	101.93	97.304	125

← NewerPage 20 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.