Skip to main content

Cheniere Energy (NY: LNG )

180.66 -1.41 (-0.77%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2024 182.92 185.48 182.46 185.26 1,785,891 +1.37(+0.75%)
Aug 29, 2024 182.76 184.37 182.42 183.89 936,771 +1.37(+0.75%)
Aug 28, 2024 183.62 184.02 181.60 182.52 933,533 -1.67(-0.91%)
Aug 27, 2024 184.79 185.65 183.35 184.19 1,005,734 -0.13(-0.07%)
Aug 26, 2024 185.19 187.44 184.00 184.32 1,052,196 +0.36(+0.20%)
Aug 23, 2024 182.76 184.42 182.47 183.96 914,285 +2.05(+1.13%)
Aug 22, 2024 181.65 183.47 181.48 181.91 917,169 +0.06(+0.03%)
Aug 21, 2024 183.83 183.98 180.68 181.85 1,359,484 -1.22(-0.67%)
Aug 20, 2024 185.49 186.45 182.90 183.07 1,079,735 -3.02(-1.62%)
Aug 19, 2024 185.29 187.35 185.29 186.09 1,015,661 +1.11(+0.60%)
Aug 16, 2024 183.86 185.75 183.75 184.98 1,397,557 +0.34(+0.18%)
Aug 15, 2024 185.00 185.81 184.43 184.64 1,050,701 +0.52(+0.28%)
Aug 14, 2024 181.93 184.37 181.31 184.12 1,451,785 +2.21(+1.21%)
Aug 13, 2024 182.90 183.67 181.26 181.91 1,083,932 -1.34(-0.73%)
Aug 12, 2024 184.00 184.64 182.75 183.25 1,358,178 +0.08(+0.04%)
Aug 09, 2024 181.48 184.34 180.00 183.17 1,645,285 +3.30(+1.84%)
Aug 08, 2024 178.78 180.31 175.38 179.87 2,311,159 +2.63(+1.49%)
Aug 07, 2024 177.68 180.41 177.00 177.23 2,041,308 +1.19(+0.67%)
Aug 06, 2024 174.20 177.29 174.04 176.04 1,398,925 +4.22(+2.46%)
Aug 05, 2024 170.28 174.73 167.26 171.82 2,005,710 -4.30(-2.44%)
Aug 02, 2024 177.50 178.68 174.87 176.12 1,931,275 -3.20(-1.79%)
Aug 01, 2024 182.20 182.66 178.75 179.33 1,153,713 -2.87(-1.58%)
Jul 31, 2024 182.62 183.65 181.00 182.20 1,533,195 +0.76(+0.42%)
Jul 30, 2024 177.39 182.67 177.39 181.44 2,229,342 +4.19(+2.36%)
Jul 29, 2024 176.59 178.29 176.25 177.25 1,662,206 +0.96(+0.54%)
Jul 26, 2024 176.32 177.46 175.08 176.29 1,234,868 +0.37(+0.21%)
Jul 25, 2024 174.65 176.68 174.25 175.93 1,236,011 +1.44(+0.82%)
Jul 24, 2024 176.22 176.85 174.43 174.49 1,431,558 -1.97(-1.11%)
Jul 23, 2024 180.55 180.94 175.87 176.45 1,460,475 -4.01(-2.22%)
Jul 22, 2024 181.16 181.65 179.36 180.46 1,367,671 -1.03(-0.57%)
Jul 19, 2024 181.21 181.96 180.42 181.49 1,280,454 -0.10(-0.06%)
Jul 18, 2024 179.57 184.18 179.57 181.59 2,377,527 +0.46(+0.25%)
Jul 17, 2024 179.07 181.91 178.55 181.13 1,735,368 +2.88(+1.62%)
Jul 16, 2024 177.57 179.35 176.37 178.25 1,424,259 +1.02(+0.57%)
Jul 15, 2024 178.30 178.90 176.50 177.23 1,533,178 +0.10(+0.06%)
Jul 12, 2024 176.57 178.02 176.22 177.13 1,414,501 +1.15(+0.65%)
Jul 11, 2024 174.38 176.69 174.21 175.98 1,393,104 +1.49(+0.85%)
Jul 10, 2024 175.16 175.30 173.61 174.50 2,103,003 -1.06(-0.60%)
Jul 09, 2024 175.57 177.66 174.75 175.56 1,626,848 +0.58(+0.33%)
Jul 08, 2024 173.62 175.52 173.47 174.98 1,350,767 +1.22(+0.70%)
Jul 05, 2024 172.97 174.24 172.47 173.76 1,392,033 +0.11(+0.06%)
Jul 03, 2024 174.00 174.72 172.88 173.65 985,824 -0.38(-0.22%)
Jul 02, 2024 174.56 175.06 172.53 174.03 1,679,211 +1.37(+0.79%)
Jul 01, 2024 174.94 175.01 171.66 172.66 2,108,677 -1.75(-1.00%)
Jun 28, 2024 174.30 175.14 172.33 174.41 7,068,254 +2.62(+1.53%)
Jun 27, 2024 171.34 172.76 170.78 171.78 2,298,611 +1.13(+0.66%)
Jun 26, 2024 170.42 171.04 168.10 170.66 2,765,741 +1.29(+0.76%)
Jun 25, 2024 165.56 169.89 164.85 169.37 3,176,836 +3.81(+2.30%)
Jun 24, 2024 165.35 168.02 165.28 165.56 2,165,756 +1.04(+0.63%)
Jun 21, 2024 163.50 165.46 162.61 164.52 4,403,207 +0.99(+0.60%)
Jun 20, 2024 160.42 165.34 160.36 163.53 2,402,908 +2.81(+1.75%)
Jun 18, 2024 157.11 163.07 156.87 160.72 2,940,412 +6.00(+3.88%)
Jun 17, 2024 154.68 155.47 154.45 154.72 1,236,009 -0.79(-0.51%)
Jun 14, 2024 158.84 159.31 154.88 155.50 1,382,384 -3.33(-2.10%)
Jun 13, 2024 158.08 159.59 157.12 158.84 1,919,311 +0.76(+0.48%)
Jun 12, 2024 157.62 159.59 157.38 158.08 1,280,751 +1.09(+0.69%)
Jun 11, 2024 157.15 158.28 156.33 156.99 1,234,052 -0.60(-0.38%)
Jun 10, 2024 159.19 159.41 157.21 157.59 1,895,093 -1.62(-1.02%)
Jun 07, 2024 159.84 162.21 158.89 159.21 1,354,998 -1.00(-0.62%)
Jun 06, 2024 159.19 160.32 158.42 160.20 1,254,987 +0.59(+0.37%)
Jun 05, 2024 160.26 161.98 159.04 159.61 1,627,875 -0.87(-0.54%)
Jun 04, 2024 159.69 161.19 158.79 160.48 1,697,253 +0.26(+0.16%)
Jun 03, 2024 156.75 160.33 156.40 160.22 1,899,477 +2.81(+1.79%)
May 31, 2024 155.26 157.49 154.47 157.41 3,991,592 +2.31(+1.49%)
May 30, 2024 153.48 155.27 153.21 155.09 1,293,951 +1.60(+1.04%)
May 29, 2024 155.30 156.61 152.66 153.50 1,569,452 -2.30(-1.48%)
May 28, 2024 157.02 158.50 155.03 155.80 1,781,081 -0.80(-0.51%)
May 24, 2024 156.88 157.38 155.49 156.60 1,040,467 -0.13(-0.08%)
May 23, 2024 158.47 160.30 156.64 156.73 1,396,836 -1.78(-1.12%)
May 22, 2024 158.63 160.98 157.65 158.51 1,392,155 -0.96(-0.60%)
May 21, 2024 159.00 160.47 158.12 159.46 1,339,684 +0.05(+0.03%)
May 20, 2024 159.77 160.69 158.43 159.41 968,423 -0.36(-0.23%)
May 17, 2024 158.12 160.23 157.68 159.77 1,513,430 +2.22(+1.41%)
May 16, 2024 156.31 158.79 156.11 157.56 1,267,553 +1.82(+1.17%)
May 15, 2024 156.89 157.24 155.54 155.74 1,650,029 -1.30(-0.83%)
May 14, 2024 155.12 157.04 155.12 157.04 1,705,168 +2.67(+1.73%)
May 13, 2024 156.69 157.48 154.25 154.37 1,857,212 -2.32(-1.48%)
May 10, 2024 157.62 158.12 155.11 156.69 1,816,985 -0.71(-0.45%)
May 09, 2024 156.75 158.40 156.62 157.40 1,424,124 +1.08(+0.69%)
May 08, 2024 154.75 157.03 154.74 156.32 1,246,845 +0.82(+0.52%)
May 07, 2024 156.31 158.18 154.84 155.50 1,875,728 -0.51(-0.33%)
May 06, 2024 157.83 158.62 155.25 156.01 2,700,884 -0.72(-0.46%)
May 03, 2024 161.16 162.78 154.51 156.72 3,979,672 -3.07(-1.92%)
May 02, 2024 157.56 160.46 156.81 159.80 3,175,721 +3.58(+2.29%)
May 01, 2024 157.00 158.47 155.53 156.22 2,400,988 -0.79(-0.50%)
Apr 30, 2024 160.83 160.96 156.89 157.00 2,900,778 -3.86(-2.40%)
Apr 29, 2024 158.66 161.16 158.45 160.86 1,895,974 +2.55(+1.61%)
Apr 26, 2024 157.93 159.05 157.16 158.32 1,293,614 -0.22(-0.14%)
Apr 25, 2024 156.33 159.18 156.33 158.53 1,473,728 +1.93(+1.23%)
Apr 24, 2024 157.18 157.55 154.97 156.60 2,139,797 -1.47(-0.93%)
Apr 23, 2024 159.47 160.39 157.80 158.08 1,805,735 -1.55(-0.97%)
Apr 22, 2024 160.59 161.16 158.28 159.63 1,633,111 -1.50(-0.93%)
Apr 19, 2024 159.61 162.16 159.24 161.13 2,004,948 +1.53(+0.96%)
Apr 18, 2024 156.13 160.11 156.13 159.60 2,183,751 +3.60(+2.31%)
Apr 17, 2024 154.24 156.85 153.52 156.00 1,701,300 +2.53(+1.65%)
Apr 16, 2024 152.54 153.90 152.09 153.47 1,813,131 -0.16(-0.10%)
Apr 15, 2024 157.18 157.24 152.99 153.63 1,601,562 -2.35(-1.51%)
Apr 12, 2024 158.69 160.32 155.25 155.98 1,885,178 -2.05(-1.30%)
Apr 11, 2024 157.87 158.47 156.17 158.03 1,117,573 +0.79(+0.50%)
Apr 10, 2024 155.02 157.81 154.71 157.24 1,382,106 +1.01(+0.65%)
Apr 09, 2024 155.80 156.62 154.78 156.23 1,155,761 +0.56(+0.36%)
Apr 08, 2024 155.83 156.68 155.11 155.67 1,360,992 -0.28(-0.18%)
Apr 05, 2024 154.46 156.17 153.88 155.95 1,514,369 +1.72(+1.12%)
Apr 04, 2024 158.08 159.05 153.66 154.23 2,210,130 -3.24(-2.06%)
Apr 03, 2024 158.71 159.99 157.12 157.47 1,298,411 -0.31(-0.20%)
Apr 02, 2024 158.82 159.17 156.93 157.78 1,987,290 -0.73(-0.46%)
Apr 01, 2024 160.44 160.88 158.34 158.51 1,774,951 -1.94(-1.21%)
Mar 28, 2024 160.91 160.56 159.01 160.44 1,912,865 +0.14(+0.09%)
Mar 27, 2024 158.90 160.42 158.43 160.31 1,162,077 +1.39(+0.88%)
Mar 26, 2024 159.57 159.78 158.50 158.91 1,616,593 -0.33(-0.21%)
Mar 25, 2024 159.40 160.13 158.84 159.24 1,328,209 +0.35(+0.22%)
Mar 22, 2024 158.92 159.54 158.57 158.89 1,499,097 +0.04(+0.03%)
Mar 21, 2024 161.72 161.91 158.78 158.85 1,701,202 -3.05(-1.89%)
Mar 20, 2024 160.03 162.68 159.28 161.91 1,658,052 +1.16(+0.72%)
Mar 19, 2024 160.30 161.41 159.16 160.74 1,847,487 +0.91(+0.57%)
Mar 18, 2024 160.13 161.22 159.35 159.84 1,896,703 -0.62(-0.38%)
Mar 15, 2024 156.95 160.90 156.95 160.46 3,841,942 +3.28(+2.09%)
Mar 14, 2024 156.35 157.32 155.49 157.17 1,906,210 +1.15(+0.74%)
Mar 13, 2024 156.20 157.32 155.60 156.02 1,467,901 +0.42(+0.27%)
Mar 12, 2024 155.65 157.70 155.04 155.60 1,933,063 -0.02(-0.01%)
Mar 11, 2024 154.23 155.85 153.71 155.62 1,672,343 +1.47(+0.96%)
Mar 08, 2024 153.82 155.84 153.41 154.15 1,674,026 +0.74(+0.48%)
Mar 07, 2024 152.95 154.29 152.78 153.41 1,454,810 +0.51(+0.33%)
Mar 06, 2024 154.84 155.38 152.81 152.91 2,549,042 +0.19(+0.12%)
Mar 05, 2024 151.61 154.32 151.52 152.72 2,343,860 +0.24(+0.16%)
Mar 04, 2024 155.60 155.69 152.03 152.48 3,237,489 -2.90(-1.86%)
Mar 01, 2024 154.43 156.74 153.72 155.37 2,719,302 +0.98(+0.63%)
Feb 29, 2024 152.74 156.03 152.55 154.40 3,724,800 +2.30(+1.51%)
Feb 28, 2024 152.91 154.24 151.87 152.10 2,422,192 -0.29(-0.19%)
Feb 27, 2024 155.18 155.95 152.15 152.39 2,977,726 -1.80(-1.17%)
Feb 26, 2024 156.91 157.43 153.85 154.19 2,709,557 -2.73(-1.74%)
Feb 23, 2024 157.56 159.50 156.68 156.91 4,203,445 +0.05(+0.03%)
Feb 22, 2024 160.41 162.16 156.53 156.86 4,474,391 -6.82(-4.17%)
Feb 21, 2024 160.81 164.09 160.29 163.69 2,473,556 +3.42(+2.14%)
Feb 20, 2024 159.65 160.47 158.54 160.27 2,522,861 +0.73(+0.46%)
Feb 16, 2024 158.10 160.82 157.44 159.54 1,740,809 +1.40(+0.89%)
Feb 15, 2024 154.78 158.66 154.78 158.14 1,872,552 +3.35(+2.17%)
Feb 14, 2024 156.76 157.12 154.26 154.78 2,072,289 -1.88(-1.20%)
Feb 13, 2024 158.07 158.26 155.86 156.66 1,979,487 -1.40(-0.89%)
Feb 12, 2024 157.25 158.89 157.16 158.07 2,519,703 +0.90(+0.57%)
Feb 09, 2024 157.18 159.16 157.00 157.17 2,251,500 -1.02(-0.65%)
Feb 08, 2024 158.53 159.29 157.81 158.20 1,950,374 -1.06(-0.66%)
Feb 07, 2024 159.39 160.23 158.20 159.25 1,707,860 -0.18(-0.11%)
Feb 06, 2024 159.59 160.41 158.64 159.43 1,378,529 +0.41(+0.26%)
Feb 05, 2024 159.68 160.42 157.86 159.02 1,579,657 -1.52(-0.94%)
Feb 02, 2024 160.11 161.56 158.83 160.54 1,848,616 -1.18(-0.73%)
Feb 01, 2024 161.76 165.09 161.09 161.72 2,086,622 -0.98(-0.60%)
Jan 31, 2024 165.40 165.53 162.28 162.70 1,487,635 -2.54(-1.54%)
Jan 30, 2024 164.41 165.84 163.98 165.24 1,350,430 -0.06(-0.04%)
Jan 29, 2024 164.62 165.87 164.08 165.30 1,427,650 -1.10(-0.66%)
Jan 26, 2024 164.02 167.14 163.32 166.40 2,118,960 +3.45(+2.12%)
Jan 25, 2024 164.40 165.38 162.47 162.95 1,664,595 -1.08(-0.66%)
Jan 24, 2024 162.60 164.68 162.13 164.03 2,129,289 +2.84(+1.76%)
Jan 23, 2024 161.08 163.55 160.99 161.19 1,505,258 +0.17(+0.10%)
Jan 22, 2024 159.73 162.57 158.85 161.03 1,731,625 +1.24(+0.78%)
Jan 19, 2024 161.86 162.31 159.24 159.79 1,627,965 -1.34(-0.83%)
Jan 18, 2024 161.64 162.38 160.43 161.12 1,424,192 -0.13(-0.08%)
Jan 17, 2024 162.22 163.04 160.49 161.25 1,268,836 -1.29(-0.79%)
Jan 16, 2024 163.45 164.33 162.33 162.54 1,129,936 -1.22(-0.74%)
Jan 12, 2024 165.09 165.76 163.14 163.76 1,135,404 +0.40(+0.24%)
Jan 11, 2024 166.68 168.13 163.27 163.37 1,272,888 -2.46(-1.48%)
Jan 10, 2024 166.52 167.36 163.79 165.83 1,612,525 -0.20(-0.12%)
Jan 09, 2024 166.29 166.29 163.17 166.03 2,076,150 +0.39(+0.23%)
Jan 08, 2024 164.84 165.75 163.53 165.64 1,364,074 -0.62(-0.37%)
Jan 05, 2024 168.10 168.52 164.53 166.25 1,792,236 -1.28(-0.76%)
Jan 04, 2024 168.36 171.87 167.26 167.53 1,333,465 -0.50(-0.30%)
Jan 03, 2024 166.78 169.84 165.75 168.03 1,568,175 -0.05(-0.03%)
Jan 02, 2024 169.36 170.10 167.56 168.08 1,321,776 -1.29(-0.76%)
Dec 29, 2023 169.74 170.80 168.97 169.37 871,507 -0.31(-0.18%)
Dec 28, 2023 170.14 171.07 169.26 169.68 720,423 -0.34(-0.20%)
Dec 27, 2023 169.60 171.56 169.00 170.01 1,146,675 +0.03(+0.02%)
Dec 26, 2023 171.64 172.43 169.90 169.99 910,686 -1.24(-0.72%)
Dec 22, 2023 171.13 172.99 170.58 171.22 737,154 +0.85(+0.50%)
Dec 21, 2023 170.04 170.46 167.98 170.37 1,329,790 +0.64(+0.37%)
Dec 20, 2023 171.71 174.11 169.57 169.74 1,248,331 -2.28(-1.33%)
Dec 19, 2023 172.91 173.12 171.16 172.02 1,222,382 -0.34(-0.20%)
Dec 18, 2023 171.11 175.46 170.47 172.36 1,381,743 +3.49(+2.07%)
Dec 15, 2023 169.73 170.76 168.23 168.86 1,942,006 -1.33(-0.78%)
Dec 14, 2023 168.90 171.07 167.94 170.19 1,719,775 +1.43(+0.85%)
Dec 13, 2023 169.47 170.54 167.83 168.76 1,746,013 -0.71(-0.42%)
Dec 12, 2023 169.79 171.57 168.73 169.48 1,110,798 -2.09(-1.22%)
Dec 11, 2023 174.83 174.98 170.35 171.57 1,214,231 -3.25(-1.86%)
Dec 08, 2023 171.42 174.95 171.42 174.83 1,370,895 +4.35(+2.55%)
Dec 07, 2023 171.54 173.55 170.09 170.48 1,502,194 -0.91(-0.53%)
Dec 06, 2023 168.25 171.67 167.07 171.39 1,867,534 +2.66(+1.58%)
Dec 05, 2023 171.80 172.81 168.19 168.74 2,083,009 -4.07(-2.35%)
Dec 04, 2023 177.45 178.34 171.85 172.80 2,782,796 -7.38(-4.10%)
Dec 01, 2023 179.58 182.02 179.16 180.19 1,616,962 -0.53(-0.30%)
Nov 30, 2023 178.72 181.80 177.59 180.72 2,926,035 +1.70(+0.95%)
Nov 29, 2023 178.40 180.19 177.42 179.02 1,850,142 +1.02(+0.57%)
Nov 28, 2023 177.66 179.35 176.74 178.00 1,706,956 +0.76(+0.43%)
Nov 27, 2023 176.13 177.95 174.76 177.24 1,253,311 -0.56(-0.32%)
Nov 24, 2023 175.61 179.05 175.52 177.80 736,350 +1.42(+0.80%)
Nov 22, 2023 173.63 176.88 172.16 176.38 920,276 +1.73(+0.99%)
Nov 21, 2023 172.02 175.09 172.02 174.66 1,069,000 +2.30(+1.34%)
Nov 20, 2023 172.96 174.75 171.77 172.36 1,263,524 +0.22(+0.13%)
Nov 17, 2023 173.63 174.12 171.99 172.14 1,171,913 -0.33(-0.19%)
Nov 16, 2023 170.04 172.47 168.87 172.47 1,251,905 +2.02(+1.19%)
Nov 15, 2023 170.23 172.45 170.16 170.44 1,420,231 -0.43(-0.25%)
Nov 14, 2023 170.65 172.37 169.86 170.87 894,734 +1.29(+0.76%)
Nov 13, 2023 169.85 171.02 168.78 169.58 1,013,237 -0.69(-0.41%)
Nov 10, 2023 168.71 170.34 168.07 170.27 1,113,520 +0.94(+0.56%)
Nov 09, 2023 169.81 172.08 168.94 169.33 1,323,983 +0.45(+0.26%)
Nov 08, 2023 167.53 170.14 166.91 168.88 1,292,414 +1.70(+1.02%)
Nov 07, 2023 166.26 169.47 165.78 167.18 1,662,171 -2.10(-1.24%)
Nov 06, 2023 172.00 172.25 169.08 169.28 1,552,784 -2.50(-1.46%)
Nov 03, 2023 176.04 177.18 171.39 171.78 1,768,176 -3.30(-1.88%)
Nov 02, 2023 167.03 175.65 163.64 175.08 2,256,530 +8.20(+4.92%)
Nov 01, 2023 165.63 168.89 164.77 166.88 1,414,472 +2.19(+1.33%)
Oct 31, 2023 165.43 166.22 164.14 164.69 912,356 -0.43(-0.26%)
Oct 30, 2023 166.24 167.51 163.46 165.11 910,057 -0.01(-0.01%)
Oct 27, 2023 165.40 165.40 162.97 165.12 1,090,312 -0.98(-0.59%)
Oct 26, 2023 164.84 166.99 162.84 166.10 1,040,575 -0.10(-0.06%)
Oct 25, 2023 166.28 167.71 165.36 166.20 876,533 -0.05(-0.03%)
Oct 24, 2023 167.71 168.67 165.66 166.25 1,177,731 -1.27(-0.76%)
Oct 23, 2023 169.22 169.22 166.06 167.52 1,134,506 -2.52(-1.48%)
Oct 20, 2023 172.90 174.03 169.68 170.04 1,704,588 -3.67(-2.11%)
Oct 19, 2023 174.32 174.85 171.85 173.71 1,519,465 -0.10(-0.06%)
Oct 18, 2023 172.43 173.96 170.74 173.81 1,559,665 +2.36(+1.38%)
Oct 17, 2023 171.35 174.26 171.20 171.45 1,948,095 -0.71(-0.41%)
Oct 16, 2023 172.69 173.77 170.00 172.16 2,316,788 -2.71(-1.55%)
Oct 13, 2023 173.67 175.70 172.49 174.87 2,102,298 +2.46(+1.43%)
Oct 12, 2023 171.66 172.63 169.47 172.41 1,664,539 +1.81(+1.06%)
Oct 11, 2023 169.01 170.72 167.44 170.60 1,497,391 +1.38(+0.81%)
Oct 10, 2023 167.19 171.40 167.00 169.22 2,086,203 +2.22(+1.33%)
Oct 09, 2023 165.53 167.42 165.21 167.00 1,822,841 +5.35(+3.31%)
Oct 06, 2023 159.81 163.70 158.14 161.65 1,514,675 +2.72(+1.71%)
Oct 05, 2023 155.40 159.80 155.40 158.93 1,350,832 +1.63(+1.04%)
Oct 04, 2023 161.10 161.28 154.48 157.30 1,749,918 -3.62(-2.25%)
Oct 03, 2023 160.31 161.80 159.08 160.92 1,235,466 +0.08(+0.05%)
Oct 02, 2023 164.29 165.04 160.42 160.84 1,419,777 -3.39(-2.07%)
Sep 29, 2023 167.32 167.44 162.84 164.23 2,082,480 -2.95(-1.76%)
Sep 28, 2023 163.74 167.68 163.74 167.18 1,630,321 +3.44(+2.10%)
Sep 27, 2023 162.24 165.75 161.87 163.74 1,829,893 +3.41(+2.13%)
Sep 26, 2023 161.29 161.61 159.44 160.32 955,087 -2.11(-1.30%)
Sep 25, 2023 158.02 162.55 161.85 162.43 1,391,662 +4.18(+2.64%)
Sep 22, 2023 157.74 159.47 157.18 158.26 1,203,331 +1.06(+0.67%)
Sep 21, 2023 160.73 160.98 157.07 157.20 1,094,888 -2.59(-1.62%)
Sep 20, 2023 159.20 161.66 159.20 159.79 1,042,787 -0.14(-0.09%)
Sep 19, 2023 162.76 163.21 159.02 159.93 1,027,635 -1.72(-1.07%)
Sep 18, 2023 161.96 162.82 160.47 161.65 1,014,408 -0.11(-0.07%)
Sep 15, 2023 163.28 164.52 160.87 161.76 2,384,458 -2.08(-1.27%)
Sep 14, 2023 163.22 165.33 162.61 163.84 1,495,235 +2.81(+1.75%)
Sep 13, 2023 162.97 163.26 159.62 161.03 977,186 -1.36(-0.84%)
Sep 12, 2023 160.36 162.69 159.83 162.38 945,751 +2.51(+1.57%)
Sep 11, 2023 162.47 162.47 159.28 159.87 944,976 -1.12(-0.70%)
Sep 08, 2023 159.43 162.63 158.85 160.99 1,324,271 +2.78(+1.76%)
Sep 07, 2023 159.57 160.89 157.47 158.21 1,895,441 -1.87(-1.17%)
Sep 06, 2023 165.20 165.20 159.53 160.08 1,791,679 -4.37(-2.66%)
Sep 05, 2023 163.35 166.05 163.28 164.45 1,388,699 -1.15(-0.69%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.