Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2023	146.10	146.34	144.62	146.09	1,424,017	+0.45(+0.31%)
Aug 30, 2023	145.83	146.34	145.41	145.64	1,577,459	+0.12(+0.08%)
Aug 29, 2023	144.38	145.59	143.66	145.53	1,220,733	+0.49(+0.34%)
Aug 28, 2023	144.38	146.28	144.19	145.04	1,286,097	+1.09(+0.76%)
Aug 25, 2023	144.03	144.39	142.20	143.95	1,660,338	+0.52(+0.36%)
Aug 24, 2023	141.75	144.21	141.52	143.43	3,045,098	+0.76(+0.53%)
Aug 23, 2023	141.47	142.75	139.90	142.67	1,947,636	-0.08(-0.05%)
Aug 22, 2023	143.20	143.85	142.37	142.75	1,438,289	-0.14(-0.10%)
Aug 21, 2023	143.78	144.68	141.62	142.89	2,482,631	+0.39(+0.28%)
Aug 18, 2023	140.57	143.06	140.23	142.50	1,555,986	+0.51(+0.36%)
Aug 17, 2023	143.79	144.52	141.82	141.99	1,210,702	+0.57(+0.40%)
Aug 16, 2023	142.19	143.49	141.05	141.42	1,625,570	-0.47(-0.33%)
Aug 15, 2023	142.19	142.76	140.74	141.89	1,779,660	-1.47(-1.03%)
Aug 14, 2023	144.15	144.44	142.76	143.36	1,401,128	-0.69(-0.48%)
Aug 11, 2023	143.57	144.94	143.00	144.06	1,714,305	-0.04(-0.03%)
Aug 10, 2023	144.80	146.04	143.09	144.09	1,733,319	-0.70(-0.49%)
Aug 09, 2023	143.96	146.07	143.54	144.80	2,396,367	+1.99(+1.40%)
Aug 08, 2023	139.00	142.91	138.06	142.80	2,029,326	+0.58(+0.41%)
Aug 07, 2023	143.15	143.69	141.73	142.22	1,480,297	+0.02(+0.01%)
Aug 04, 2023	143.23	143.77	141.73	142.20	1,713,845	+0.15(+0.11%)
Aug 03, 2023	141.51	144.05	140.43	142.05	2,633,698	+1.55(+1.10%)
Aug 02, 2023	141.17	141.41	138.80	140.50	2,538,843	-1.04(-0.74%)
Aug 01, 2023	139.93	142.13	138.62	141.54	4,070,994	+0.54(+0.38%)
Jul 31, 2023	138.75	141.18	138.75	141.00	2,320,819	+1.61(+1.15%)
Jul 28, 2023	138.69	139.43	136.59	139.40	1,814,783	+1.23(+0.89%)
Jul 27, 2023	139.67	140.34	137.56	138.16	1,628,464	-0.61(-0.44%)
Jul 26, 2023	138.48	139.78	137.85	138.77	1,356,230	-1.00(-0.72%)
Jul 25, 2023	138.19	140.55	137.83	139.78	2,553,937	+1.52(+1.10%)
Jul 24, 2023	136.10	138.92	135.89	138.26	3,160,138	+3.07(+2.27%)
Jul 21, 2023	134.69	136.07	133.77	135.18	4,243,646	+1.17(+0.87%)
Jul 20, 2023	134.60	135.67	133.47	134.02	2,090,743	+1.07(+0.81%)
Jul 19, 2023	132.83	134.93	131.99	132.94	1,394,971	+0.09(+0.06%)
Jul 18, 2023	129.43	133.72	129.38	132.86	2,021,557	+3.20(+2.47%)
Jul 17, 2023	129.28	130.58	128.91	129.66	1,309,341	-0.18(-0.14%)
Jul 14, 2023	132.70	132.70	129.38	129.84	1,825,751	-3.59(-2.69%)
Jul 13, 2023	134.11	134.89	131.30	133.43	2,233,702	-0.10(-0.07%)
Jul 12, 2023	132.06	134.02	131.61	133.53	2,160,341	+2.27(+1.73%)
Jul 11, 2023	129.17	132.03	128.66	131.26	2,259,020	+2.92(+2.27%)
Jul 10, 2023	126.90	128.60	126.54	128.34	1,658,471	+1.62(+1.28%)
Jul 07, 2023	121.28	128.54	121.28	126.72	2,432,785	+5.00(+4.11%)
Jul 06, 2023	124.31	125.15	120.34	121.72	1,915,378	-3.28(-2.63%)
Jul 05, 2023	127.14	127.14	124.40	125.00	2,154,704	-1.29(-1.02%)
Jul 03, 2023	125.95	127.30	125.58	126.29	692,828	+0.57(+0.45%)
Jun 30, 2023	125.38	126.82	124.25	125.73	1,339,836	+1.29(+1.04%)
Jun 29, 2023	123.47	124.86	123.22	124.44	1,194,520	+1.34(+1.09%)
Jun 28, 2023	122.35	123.11	120.30	123.10	1,499,781	+1.23(+1.01%)
Jun 27, 2023	121.72	122.91	120.98	121.86	1,656,659	+0.09(+0.08%)
Jun 26, 2023	120.56	122.54	120.48	121.77	1,354,234	+1.74(+1.45%)
Jun 23, 2023	119.11	120.27	118.12	120.02	3,785,825	-0.43(-0.36%)
Jun 22, 2023	120.97	121.15	119.17	120.45	1,383,606	-1.74(-1.43%)
Jun 21, 2023	121.60	123.55	121.14	122.20	1,785,377	+0.67(+0.55%)
Jun 20, 2023	122.17	122.42	119.89	121.53	2,186,734	-1.69(-1.37%)
Jun 16, 2023	121.56	123.56	120.61	123.22	4,235,580	+1.99(+1.64%)
Jun 15, 2023	122.07	124.02	120.86	121.23	3,094,178	-4.88(-3.87%)
May 08, 2023	129.29	129.94	125.77	126.11	1,671,394	-0.20(-0.16%)
May 05, 2023	123.94	127.19	122.79	126.31	2,388,888	+6.48(+5.41%)
May 04, 2023	122.91	124.73	119.78	119.83	3,764,720	-2.65(-2.17%)
May 03, 2023	125.20	126.46	122.00	122.49	3,407,971	-5.96(-4.64%)
May 02, 2023	132.57	132.57	125.13	128.45	5,335,115	-6.54(-4.85%)
May 01, 2023	133.11	135.38	132.60	135.00	2,504,566	-0.26(-0.19%)
Apr 28, 2023	131.19	135.96	130.54	135.25	1,756,899	+3.94(+3.00%)
Apr 27, 2023	130.21	131.72	128.86	131.31	1,622,520	+1.07(+0.83%)
Apr 26, 2023	131.27	132.59	129.16	130.24	1,701,999	-2.32(-1.75%)
Apr 25, 2023	134.88	135.26	132.00	132.56	1,518,310	-3.92(-2.87%)
Apr 24, 2023	133.76	136.97	133.41	136.48	2,033,659	+2.28(+1.70%)
Apr 21, 2023	134.97	135.27	133.07	134.20	1,411,398	-0.81(-0.60%)
Apr 20, 2023	135.06	135.68	132.87	135.00	1,634,866	-1.65(-1.20%)
Apr 19, 2023	135.75	136.69	134.89	136.65	1,314,997	-0.96(-0.70%)
Apr 18, 2023	136.94	138.23	135.79	137.61	1,435,444	+0.08(+0.06%)
Apr 17, 2023	139.57	140.15	137.36	137.53	1,319,598	-2.03(-1.46%)
Apr 14, 2023	139.07	141.23	137.97	139.57	1,609,984	+0.95(+0.69%)
Apr 13, 2023	137.64	139.72	137.44	138.62	1,748,880	+0.66(+0.48%)
Apr 12, 2023	139.82	139.89	137.26	137.95	1,562,170	-0.12(-0.09%)
Apr 11, 2023	136.70	139.23	136.66	138.08	2,342,450	+1.88(+1.38%)
Apr 10, 2023	135.30	138.97	135.30	136.19	2,713,328	+2.51(+1.88%)
Apr 06, 2023	135.28	135.32	133.44	133.68	1,770,098	-2.31(-1.70%)
Apr 05, 2023	135.38	136.67	133.74	135.99	2,087,103	+1.26(+0.94%)
Apr 04, 2023	138.57	138.73	132.43	134.73	2,366,982	-2.64(-1.92%)
Apr 03, 2023	136.10	138.68	134.57	137.37	4,224,399	+8.81(+6.85%)
Mar 31, 2023	127.01	128.97	126.93	128.56	2,045,955	+1.78(+1.40%)
Mar 30, 2023	127.80	127.81	125.93	126.79	1,843,145	+0.48(+0.38%)
Mar 29, 2023	125.96	126.61	124.90	126.30	1,412,262	+1.98(+1.59%)
Mar 28, 2023	121.76	124.86	121.24	124.32	1,174,593	+2.04(+1.67%)
Mar 27, 2023	120.31	123.02	119.28	122.28	1,832,345	+2.99(+2.50%)
Mar 24, 2023	117.47	120.32	115.89	119.29	2,471,065	-1.15(-0.96%)
Mar 23, 2023	122.30	124.30	119.22	120.44	1,974,605	-1.21(-0.99%)
Mar 22, 2023	124.57	125.38	121.56	121.65	1,807,395	-2.59(-2.08%)
Mar 21, 2023	122.22	124.69	122.09	124.24	3,221,681	+4.77(+3.99%)
Mar 20, 2023	117.05	120.68	117.05	119.47	2,727,548	+2.37(+2.02%)
Mar 17, 2023	119.00	119.84	115.77	117.10	6,537,128	-2.29(-1.92%)
Mar 16, 2023	114.16	119.61	113.19	119.40	4,129,001	+2.65(+2.27%)
Mar 15, 2023	121.03	121.03	115.18	116.74	6,158,935	-9.42(-7.46%)
Mar 14, 2023	124.89	129.86	124.01	126.16	2,752,789	+1.05(+0.84%)
Mar 13, 2023	124.89	128.10	121.32	125.11	3,109,319	-4.16(-3.22%)
Mar 10, 2023	132.78	134.76	128.68	129.27	2,198,402	-3.83(-2.88%)
Mar 09, 2023	136.07	138.35	132.77	133.10	1,792,466	-2.42(-1.79%)
Mar 08, 2023	134.40	138.43	133.53	135.53	2,665,629	-0.24(-0.18%)
Mar 07, 2023	135.51	136.47	132.62	135.76	2,849,001	-0.77(-0.56%)
Mar 06, 2023	137.91	138.32	136.20	136.53	2,364,819	-3.05(-2.19%)
Mar 03, 2023	135.06	139.70	134.36	139.59	3,603,555	+2.47(+1.80%)
Mar 02, 2023	134.11	137.52	132.78	137.12	2,517,866	+2.37(+1.76%)
Mar 01, 2023	130.71	135.24	129.72	134.75	3,731,744	+3.76(+2.87%)
Feb 28, 2023	136.41	136.58	130.93	130.98	2,700,012	-3.52(-2.62%)
Feb 27, 2023	133.39	135.35	132.15	134.50	2,448,020	+1.84(+1.39%)
Feb 24, 2023	130.61	133.97	129.74	132.66	2,360,570	+0.73(+0.55%)
Feb 23, 2023	129.32	132.74	128.29	131.93	3,152,797	+4.01(+3.14%)
Feb 22, 2023	127.46	132.72	125.83	127.92	3,895,099	+2.87(+2.30%)
Feb 21, 2023	126.07	126.62	124.27	125.05	2,789,849	-0.44(-0.35%)
Feb 17, 2023	129.77	129.77	124.20	125.49	4,465,355	-6.60(-4.99%)
Feb 16, 2023	134.92	135.96	132.03	132.08	2,726,097	-3.62(-2.66%)
Feb 15, 2023	137.48	137.61	134.04	135.70	4,257,023	-3.94(-2.82%)
Feb 14, 2023	136.34	140.44	136.03	139.64	1,735,898	+1.53(+1.11%)
Feb 13, 2023	137.82	140.12	137.16	138.11	2,980,757	-0.99(-0.71%)
Feb 10, 2023	134.20	139.17	133.78	139.10	3,023,793	+7.29(+5.53%)
Feb 09, 2023	134.39	134.78	131.59	131.81	2,143,817	-2.63(-1.95%)
Feb 08, 2023	134.99	135.34	132.80	134.44	2,178,019	+0.68(+0.51%)
Feb 07, 2023	128.78	133.88	127.18	133.76	2,582,471	+6.00(+4.70%)
Feb 06, 2023	128.66	130.44	125.83	127.76	1,876,437	-1.19(-0.93%)
Feb 03, 2023	128.95	131.69	128.26	128.95	1,667,121	+0.77(+0.60%)
Feb 02, 2023	133.21	133.21	127.67	128.18	2,924,899	-5.38(-4.03%)
Feb 01, 2023	135.10	135.69	131.30	133.56	2,738,112	-2.58(-1.90%)
Jan 31, 2023	135.16	137.53	134.05	136.15	1,752,001	+0.73(+0.54%)
Jan 30, 2023	138.54	138.83	135.30	135.42	2,600,704	-5.24(-3.72%)
Jan 27, 2023	139.76	142.36	139.35	140.65	1,752,278	+1.00(+0.71%)
Jan 26, 2023	139.11	139.75	136.55	139.66	2,585,498	+2.62(+1.91%)
Jan 25, 2023	137.38	137.39	133.52	137.04	1,766,004	-0.15(-0.11%)
Jan 24, 2023	139.71	140.23	136.51	137.19	1,300,903	-1.97(-1.41%)
Jan 23, 2023	138.83	139.96	138.19	139.15	1,574,489	+1.68(+1.22%)
Jan 20, 2023	136.64	137.79	135.28	137.48	1,647,260	+1.04(+0.76%)
Jan 19, 2023	133.45	136.87	132.09	136.43	1,940,607	+2.17(+1.62%)
Jan 18, 2023	136.44	139.43	134.09	134.26	2,342,493	-1.63(-1.20%)
Jan 17, 2023	136.19	137.23	135.45	135.89	2,021,617	+0.57(+0.42%)
Jan 13, 2023	135.60	136.03	134.05	135.32	1,638,447	-0.08(-0.06%)
Jan 12, 2023	132.82	136.71	132.82	135.41	2,101,832	+2.88(+2.17%)
Jan 11, 2023	134.36	134.70	130.67	132.53	2,360,338	+0.27(+0.20%)
Jan 10, 2023	132.79	133.35	130.23	132.26	1,884,895	+0.43(+0.32%)
Jan 09, 2023	131.22	133.57	130.69	131.83	2,632,688	+3.12(+2.42%)
Jan 06, 2023	127.18	129.87	126.44	128.71	2,654,962	+3.82(+3.06%)
Jan 05, 2023	122.13	126.01	121.37	124.89	2,582,674	+3.19(+2.62%)
Jan 04, 2023	120.30	124.10	119.34	121.70	1,848,405	-0.71(-0.58%)
Jan 03, 2023	125.76	127.01	120.76	122.41	2,582,748	-5.03(-3.95%)
Dec 30, 2022	126.31	127.89	125.78	127.44	1,595,918	+0.46(+0.37%)
Dec 29, 2022	123.89	127.81	123.46	126.98	1,509,448	+1.69(+1.35%)
Dec 28, 2022	127.95	128.09	124.77	125.29	1,845,841	-2.90(-2.26%)
Dec 27, 2022	128.25	128.76	127.11	128.19	1,674,489	+0.51(+0.40%)
Dec 23, 2022	125.88	127.74	124.86	127.67	1,888,660	+3.87(+3.12%)
Dec 22, 2022	128.02	128.13	120.82	123.81	2,538,524	-3.84(-3.01%)
Dec 21, 2022	128.44	128.69	126.25	127.65	2,571,452	+1.92(+1.53%)
Dec 20, 2022	124.11	126.89	123.69	125.73	1,788,225	+1.27(+1.02%)
Dec 19, 2022	125.48	127.02	123.55	124.46	2,016,826	-0.69(-0.55%)
Dec 16, 2022	125.19	127.41	123.74	125.15	13,656,412	-2.85(-2.23%)
Dec 15, 2022	125.78	128.66	125.14	128.00	3,218,252	+0.50(+0.39%)
Dec 14, 2022	128.11	130.39	126.60	127.50	4,435,680	+0.48(+0.38%)
Dec 13, 2022	126.89	129.15	125.69	127.01	5,160,216	+1.97(+1.57%)
Dec 12, 2022	121.78	125.31	120.85	125.05	4,258,092	+4.30(+3.56%)
Dec 09, 2022	123.55	125.94	120.65	120.75	3,082,531	-3.06(-2.47%)
Dec 08, 2022	130.75	131.62	123.43	123.81	3,891,781	-3.43(-2.69%)
Dec 07, 2022	129.31	131.10	127.15	127.24	1,926,351	-1.54(-1.19%)
Dec 06, 2022	130.78	133.80	128.13	128.78	2,156,433	-3.53(-2.67%)
Dec 05, 2022	138.10	139.67	130.97	132.31	2,679,269	-3.22(-2.38%)
Dec 02, 2022	134.56	136.41	132.96	135.53	2,579,082	+0.71(+0.53%)
Dec 01, 2022	139.01	139.58	134.45	134.82	2,330,069	-3.09(-2.24%)
Nov 30, 2022	138.77	139.26	134.67	137.91	3,000,817	+1.19(+0.87%)
Nov 29, 2022	136.56	138.14	135.27	136.72	2,252,233	+2.81(+2.09%)
Nov 28, 2022	133.81	136.17	133.00	133.92	3,724,368	-5.21(-3.74%)
Nov 25, 2022	140.97	141.52	138.90	139.13	1,058,878	-0.62(-0.45%)
Nov 23, 2022	138.59	140.30	136.87	139.75	2,479,087	-1.35(-0.96%)
Nov 22, 2022	142.00	143.29	139.57	141.10	3,071,032	+1.35(+0.97%)
Nov 21, 2022	141.54	141.79	132.44	139.75	4,809,256	-5.80(-3.99%)
Nov 18, 2022	145.80	146.15	141.76	145.56	4,095,572	-5.18(-3.44%)
Nov 17, 2022	145.76	150.86	144.89	150.74	2,186,567	+2.61(+1.76%)
Nov 16, 2022	152.14	152.94	147.80	148.13	3,690,238	-5.39(-3.51%)
Nov 15, 2022	150.91	155.29	149.43	153.52	3,605,404	+3.18(+2.12%)
Nov 14, 2022	150.07	153.12	149.83	150.34	2,028,946	-0.72(-0.47%)
Nov 11, 2022	150.74	153.02	149.94	151.06	2,928,045	+3.74(+2.54%)
Nov 10, 2022	146.66	147.49	144.18	147.32	2,303,601	+2.51(+1.73%)
Nov 09, 2022	148.44	149.40	144.03	144.81	3,062,005	-5.52(-3.67%)
Nov 08, 2022	149.69	152.92	147.98	150.32	2,886,818	+0.06(+0.04%)
Nov 07, 2022	149.54	152.27	148.52	150.27	3,723,686	+1.95(+1.31%)
Nov 04, 2022	149.35	149.62	144.89	148.32	3,155,279	+2.61(+1.79%)
Nov 03, 2022	141.72	147.75	141.18	145.71	2,422,270	+3.40(+2.39%)
Nov 02, 2022	144.95		141.20	142.31	2,165,216	-3.49(-2.40%)
Nov 01, 2022	147.06	147.85	144.78	145.80	1,929,806	+1.40(+0.97%)
Oct 31, 2022	139.54	146.03	139.36	144.40	2,233,913	+3.02(+2.14%)
Oct 28, 2022	143.20	143.96	137.68	141.38	2,181,886	+0.43(+0.31%)
Oct 27, 2022	145.71	145.80	140.63	140.95	2,633,549	-1.87(-1.31%)
Oct 26, 2022	141.74	144.76	141.09	142.81	1,890,696	+1.86(+1.32%)
Oct 25, 2022	140.51	142.29	139.47	140.96	1,877,496	+0.09(+0.07%)
Oct 24, 2022	139.06	143.21	138.58	140.87	2,206,290	+0.86(+0.62%)
Oct 21, 2022	135.22	140.09	134.70	140.00	2,705,305	+5.27(+3.91%)
Oct 20, 2022	135.95	136.91	133.80	134.74	1,896,652	+0.52(+0.38%)
Oct 19, 2022	129.97	135.23	129.97	134.22	2,261,153	+3.84(+2.95%)
Oct 18, 2022	130.00	131.22	127.37	130.38	1,789,035	+2.20(+1.71%)
Oct 17, 2022	130.78	132.86	127.79	128.18	2,094,526	+0.09(+0.07%)
Oct 14, 2022	132.65	134.80	127.84	128.09	3,502,074	-5.44(-4.08%)
Oct 13, 2022	127.73	135.57	127.35	133.53	2,871,552	+3.78(+2.91%)
Oct 12, 2022	127.86	131.10	125.96	129.75	3,230,566	+1.65(+1.29%)
Oct 11, 2022	125.38	130.44	125.03	128.10	2,834,109	-0.86(-0.67%)
Oct 10, 2022	129.64	132.55	126.87	128.96	1,882,968	-1.95(-1.49%)
Oct 07, 2022	130.97	132.43	128.94	130.91	2,264,126	+0.09(+0.07%)
Oct 06, 2022	126.98	131.58	126.85	130.82	2,634,830	+2.72(+2.12%)
Oct 05, 2022	123.83	129.10	123.81	128.10	3,614,734	+2.82(+2.25%)
Oct 04, 2022	122.69	125.76	120.60	125.28	2,667,807	+6.23(+5.23%)
Oct 03, 2022	116.18	120.41	115.46	119.05	2,736,573	+8.33(+7.52%)
Sep 30, 2022	109.61	111.84	108.44	110.72	2,180,513	-0.41(-0.37%)
Sep 29, 2022	108.90	111.44	106.57	111.13	1,877,510	+1.39(+1.26%)
Sep 28, 2022	105.00	110.56	104.59	109.74	2,739,220	+5.43(+5.21%)
Sep 27, 2022	104.52	106.20	102.70	104.31	3,497,675	+2.10(+2.05%)
Sep 26, 2022	104.93	106.44	102.00	102.22	2,773,664	-3.67(-3.46%)
Sep 23, 2022	111.25	111.33	104.47	105.88	3,869,513	-10.42(-8.96%)
Sep 22, 2022	121.12	121.78	116.26	116.31	1,707,634	-2.08(-1.75%)
Sep 21, 2022	122.87	123.48	118.33	118.38	2,141,665	-1.83(-1.52%)
Sep 20, 2022	119.39	121.12	117.14	120.21	2,562,896	-0.13(-0.11%)
Sep 19, 2022	116.47	121.83	116.28	120.34	2,162,006	-1.55(-1.27%)
Sep 16, 2022	121.84	122.42	118.34	121.89	5,979,970	-1.85(-1.49%)
Sep 15, 2022	125.35	126.99	123.44	123.74	2,135,694	-5.09(-3.95%)
Sep 14, 2022	125.88	129.72	125.60	128.83	2,337,723	+5.02(+4.05%)
Sep 13, 2022	124.85	128.94	123.31	123.81	2,110,227	-2.45(-1.94%)
Sep 12, 2022	126.67	128.39	125.29	126.26	2,242,767	+2.16(+1.74%)
Sep 09, 2022	124.50	125.43	123.16	124.10	1,885,739	+2.60(+2.14%)
Sep 08, 2022	121.03	121.87	119.46	121.50	1,799,114	+0.57(+0.47%)
Sep 07, 2022	119.36	121.92	118.62	120.93	2,422,943	-2.24(-1.82%)
Sep 06, 2022	125.27	125.90	121.89	123.17	3,028,234	+0.13(+0.10%)
Sep 02, 2022	123.84	124.98	121.55	123.04	1,911,318	+3.28(+2.74%)

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.

Diamondback Energy (NQ: FANG )

Historical Prices

Sections

Services

The Ridgway Record

Ridgway, PA (15853)

Today

Tonight

Diamondback Energy (NQ: FANG )

Historical Prices

Sections

Services

The Ridgway Record