Indicators

Diamondback Energy (NQ: FANG )

197.67 +3.08 (+1.58%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	133.83	136.18	132.74	134.81	1,769,336	+0.72(+0.54%)
Jan 30, 2023	137.18	137.47	133.97	134.09	2,626,436	-5.19(-3.72%)
Jan 27, 2023	138.39	140.97	137.99	139.28	1,769,616	+0.99(+0.71%)
Jan 26, 2023	137.75	138.38	135.21	138.29	2,611,079	+2.59(+1.91%)
Jan 25, 2023	136.04	136.05	132.21	135.70	1,783,478	-0.15(-0.11%)
Jan 24, 2023	138.34	138.85	135.17	135.84	1,313,775	-1.95(-1.41%)
Jan 23, 2023	137.47	138.58	136.83	137.79	1,590,068	+1.66(+1.22%)
Jan 20, 2023	135.30	136.44	133.95	136.13	1,663,558	+1.03(+0.76%)
Jan 19, 2023	132.15	135.53	130.80	135.10	1,959,808	+2.15(+1.62%)
Jan 18, 2023	135.11	138.06	132.77	132.95	2,365,670	-1.62(-1.20%)
Jan 17, 2023	134.86	135.88	134.12	134.56	2,041,620	+0.56(+0.42%)
Jan 13, 2023	134.28	134.70	132.74	134.00	1,654,659	-0.08(-0.06%)
Jan 12, 2023	131.52	135.37	131.52	134.08	2,122,628	+2.85(+2.17%)
Jan 11, 2023	133.04	133.38	129.39	131.23	2,383,692	+0.27(+0.20%)
Jan 10, 2023	131.49	132.04	128.95	130.96	1,903,544	+0.43(+0.33%)
Jan 09, 2023	129.94	132.26	129.41	130.54	2,658,737	+3.09(+2.42%)
Jan 06, 2023	125.94	128.59	125.20	127.45	2,681,231	+3.78(+3.06%)
Jan 05, 2023	120.94	124.77	120.18	123.67	2,608,228	+3.16(+2.62%)
Jan 04, 2023	119.12	122.88	118.17	120.51	1,866,693	-0.70(-0.58%)

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.