Indicators

Diamondback Energy (NQ: FANG )

207.76 +0.66 (+0.32%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	198.01	198.53	198.03	198.17	1,052,631	+1.64(+0.83%)
Mar 27, 2024	193.88	196.56	193.45	196.53	986,980	+2.28(+1.17%)
Mar 26, 2024	196.59	198.12	194.08	194.25	1,542,100	-2.34(-1.19%)
Mar 25, 2024	195.73	197.38	195.73	196.59	1,332,818	+1.89(+0.97%)
Mar 22, 2024	195.00	195.12	193.01	194.70	1,080,360	+0.30(+0.15%)
Mar 21, 2024	193.22	194.67	192.38	194.40	1,326,086	+1.50(+0.78%)
Mar 20, 2024	191.70	193.01	190.07	192.90	1,373,594	+0.28(+0.15%)
Mar 19, 2024	189.91	192.86	189.50	192.62	1,288,748	+2.56(+1.35%)
Mar 18, 2024	190.72	191.29	188.79	190.06	1,170,296	+0.12(+0.06%)
Mar 15, 2024	189.09	191.38	187.85	189.94	3,367,156	+0.44(+0.23%)
Mar 14, 2024	188.01	189.70	187.79	189.50	1,467,741	+1.94(+1.03%)
Mar 13, 2024	186.75	188.60	185.99	187.56	1,436,675	+3.04(+1.65%)
Mar 12, 2024	185.50	185.87	183.72	184.52	1,099,044	+0.02(+0.01%)
Mar 11, 2024	182.53	184.61	181.55	184.50	1,290,770	+1.21(+0.66%)
Mar 08, 2024	182.70	184.89	182.33	183.29	1,251,803	+0.48(+0.26%)
Mar 07, 2024	181.55	183.62	181.50	182.81	1,551,143	+1.63(+0.90%)
Mar 06, 2024	180.99	181.82	179.30	181.18	1,736,620	+1.12(+0.62%)
Mar 05, 2024	179.02	182.12	178.89	180.06	1,141,322	+1.17(+0.65%)
Mar 04, 2024	183.10	183.10	178.21	178.89	1,319,914	-3.20(-1.76%)

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.