Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2023	120.41	121.61	119.42	120.50	2,435,833	-2.22(-1.81%)
May 30, 2023	122.40	122.92	121.10	122.72	1,668,015	-1.42(-1.15%)
May 26, 2023	125.03	125.20	123.02	124.14	1,520,183	-0.01(-0.01%)
May 25, 2023	123.58	124.74	122.68	124.15	1,565,516	-3.20(-2.52%)
May 24, 2023	127.28	128.04	125.19	127.36	1,699,641	+1.38(+1.09%)
May 23, 2023	126.88	127.56	125.28	125.98	1,267,826	+0.45(+0.36%)
May 22, 2023	123.64	126.67	123.41	125.53	1,761,028	+2.11(+1.71%)
May 19, 2023	123.69	124.91	122.79	123.41	1,568,230	+1.40(+1.15%)
May 18, 2023	120.10	122.09	119.11	122.01	1,277,432	+1.10(+0.91%)
May 17, 2023	119.61	121.85	118.36	120.91	1,553,105	+2.58(+2.18%)
May 16, 2023	121.61	122.03	118.30	118.33	1,679,451	-3.89(-3.18%)
May 15, 2023	121.98	122.78	120.89	122.22	1,741,825	+0.91(+0.75%)
May 12, 2023	122.17	122.71	120.52	121.31	1,799,299	+0.32(+0.27%)
May 11, 2023	120.98	122.67	120.00	120.99	2,354,056	-2.68(-2.17%)
May 10, 2023	126.45	126.74	123.25	123.67	1,626,107	-1.51(-1.20%)
May 09, 2023	123.43	126.84	122.96	125.18	1,507,963	+0.30(+0.24%)
May 08, 2023	128.02	128.67	124.54	124.88	1,687,931	-0.20(-0.16%)
May 05, 2023	122.73	125.95	121.59	125.07	2,412,524	+6.41(+5.41%)
May 04, 2023	121.70	123.51	118.60	118.66	3,801,968	-2.63(-2.17%)
May 03, 2023	123.97	125.22	120.81	121.29	3,441,690	-5.90(-4.64%)
May 02, 2023	131.27	131.27	123.91	127.19	5,387,901	-6.48(-4.85%)

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