Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Diamondback Energy (NQ: FANG )

201.13 -4.73 (-2.30%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
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 -0.11(-0.09%)
Jun 14, 2023 126.27 126.49 120.09 121.34 2,361,503 -3.14(-2.52%)
Jun 13, 2023 125.83 128.05 124.23 124.48 1,724,511 +0.31(+0.25%)
Jun 12, 2023 123.87 126.34 123.04 124.18 1,773,613 -2.43(-1.92%)
Jun 09, 2023 127.15 128.37 125.92 126.61 1,148,939 -1.01(-0.79%)
Jun 08, 2023 128.43 128.87 125.71 127.62 1,366,240 -0.80(-0.63%)
Jun 07, 2023 126.18 129.56 126.12 128.43 1,996,554 +3.08(+2.46%)
Jun 06, 2023 122.51 125.95 122.51 125.34 1,214,398 +0.61(+0.49%)
Jun 05, 2023 128.64 128.97 124.69 124.73 1,725,084 -0.99(-0.78%)
Jun 02, 2023 124.87 126.49 123.61 125.72 2,221,511 +3.11(+2.54%)
Jun 01, 2023 122.03 124.86 120.78 122.61 1,442,697 +0.91(+0.75%)
May 31, 2023 121.60 122.82 120.61 121.70 2,411,932 -2.24(-1.81%)
May 30, 2023 123.61 124.14 122.30 123.94 1,651,648 -1.44(-1.15%)
May 26, 2023 126.27 126.45 124.23 125.37 1,505,266 -0.01(-0.01%)
May 25, 2023 124.81 125.98 123.90 125.38 1,550,155 -3.23(-2.52%)
May 24, 2023 128.54 129.31 126.43 128.62 1,682,964 +1.39(+1.09%)
May 23, 2023 128.14 128.82 126.52 127.23 1,255,386 +0.46(+0.36%)
May 22, 2023 124.87 127.92 124.64 126.77 1,743,748 +2.13(+1.71%)
May 19, 2023 124.92 126.15 124.00 124.64 1,552,842 +1.42(+1.15%)
May 18, 2023 121.29 123.30 120.29 123.22 1,264,898 +1.11(+0.91%)
May 17, 2023 120.80 123.06 119.53 122.11 1,537,866 +2.60(+2.18%)
May 16, 2023 122.82 123.23 119.47 119.51 1,662,972 -3.92(-3.18%)
May 15, 2023 123.19 124.00 122.09 123.43 1,724,734 +0.92(+0.75%)
May 12, 2023 123.38 123.92 121.72 122.51 1,781,644 +0.33(+0.27%)
May 11, 2023 122.18 123.88 121.19 122.19 2,330,957 -2.71(-2.17%)
May 10, 2023 127.70 128.00 124.47 124.89 1,610,151 -1.52(-1.20%)
May 09, 2023 124.66 128.10 124.18 126.42 1,493,166 +0.30(+0.24%)
May 08, 2023 129.29 129.95 125.77 126.11 1,671,369 -0.20(-0.16%)
May 05, 2023 123.94 127.20 122.79 126.31 2,388,852 +6.48(+5.41%)
May 04, 2023 122.91 124.73 119.78 119.83 3,764,662 -2.65(-2.17%)
May 03, 2023 125.20 126.47 122.00 122.49 3,407,919 -5.96(-4.64%)
May 02, 2023 132.57 132.57 125.13 128.45 5,335,034 -6.54(-4.85%)
May 01, 2023 133.11 135.39 132.60 135.00 2,504,527 -0.26(-0.19%)
Apr 28, 2023 131.19 135.96 130.54 135.25 1,756,873 +3.94(+3.00%)
Apr 27, 2023 130.21 131.72 128.86 131.32 1,622,495 +1.07(+0.83%)
Apr 26, 2023 131.27 132.59 129.17 130.24 1,701,973 -2.32(-1.75%)
Apr 25, 2023 134.88 135.26 132.00 132.56 1,518,287 -3.92(-2.87%)
Apr 24, 2023 133.76 136.97 133.41 136.48 2,033,629 +2.28(+1.70%)
Apr 21, 2023 134.97 135.27 133.07 134.20 1,411,377 -0.81(-0.60%)
Apr 20, 2023 135.06 135.68 132.88 135.01 1,634,841 -1.65(-1.20%)
Apr 19, 2023 135.75 136.69 134.89 136.65 1,314,977 -0.96(-0.70%)
Apr 18, 2023 136.95 138.23 135.80 137.61 1,435,423 +0.08(+0.06%)
Apr 17, 2023 139.57 140.15 137.37 137.54 1,319,578 -2.04(-1.46%)
Apr 14, 2023 139.08 141.24 137.97 139.57 1,609,960 +0.95(+0.69%)
Apr 13, 2023 137.64 139.72 137.44 138.62 1,748,853 +0.66(+0.48%)
Apr 12, 2023 139.82 139.90 137.26 137.96 1,562,146 -0.12(-0.09%)
Apr 11, 2023 136.70 139.23 136.66 138.08 2,342,414 +1.88(+1.38%)
Apr 10, 2023 135.30 138.98 135.30 136.19 2,713,287 +2.51(+1.88%)
Apr 06, 2023 135.28 135.32 133.45 133.68 1,770,071 -2.31(-1.70%)
Apr 05, 2023 135.38 136.67 133.74 136.00 2,087,071 +1.27(+0.94%)
Apr 04, 2023 138.57 138.74 132.43 134.73 2,366,945 -2.64(-1.92%)
Apr 03, 2023 136.10 138.68 134.57 137.37 4,224,335 +8.81(+6.85%)
Mar 31, 2023 127.02 128.97 126.93 128.57 2,045,924 +1.78(+1.40%)
Mar 30, 2023 127.81 127.81 125.93 126.79 1,843,117 +0.48(+0.38%)
Mar 29, 2023 125.96 126.61 124.91 126.30 1,412,240 +1.98(+1.59%)
Mar 28, 2023 121.77 124.86 121.24 124.33 1,174,575 +2.05(+1.67%)
Mar 27, 2023 120.31 123.02 119.28 122.28 1,832,317 +2.99(+2.50%)
Mar 24, 2023 117.48 120.32 115.89 119.29 2,471,027 -1.15(-0.96%)
Mar 23, 2023 122.30 124.31 119.22 120.44 1,974,575 -1.21(-0.99%)
Mar 22, 2023 124.57 125.39 121.56 121.65 1,807,367 -2.59(-2.08%)
Mar 21, 2023 122.22 124.70 122.09 124.24 3,221,632 +4.77(+3.99%)
Mar 20, 2023 117.05 120.68 117.05 119.47 2,727,506 +2.37(+2.02%)
Mar 17, 2023 119.00 119.84 115.77 117.11 6,537,029 -2.29(-1.92%)
Mar 16, 2023 114.16 119.62 113.20 119.40 4,128,938 +2.65(+2.27%)
Mar 15, 2023 121.03 121.03 115.18 116.74 6,158,841 -9.42(-7.46%)
Mar 14, 2023 124.89 129.87 124.01 126.16 2,752,747 +1.05(+0.84%)
Mar 13, 2023 124.89 128.10 121.32 125.11 3,109,272 -4.16(-3.22%)
Mar 10, 2023 132.78 134.76 128.68 129.27 2,198,368 -3.83(-2.88%)
Mar 09, 2023 136.07 138.35 132.77 133.10 1,792,439 -2.42(-1.79%)
Mar 08, 2023 134.40 138.43 133.53 135.53 2,665,589 -0.24(-0.18%)
Mar 07, 2023 135.51 136.47 132.62 135.77 2,848,957 -0.77(-0.56%)
Mar 06, 2023 137.92 138.32 136.21 136.54 2,364,783 -3.05(-2.19%)
Mar 03, 2023 135.06 139.71 134.36 139.59 3,603,501 +2.47(+1.80%)
Mar 02, 2023 134.11 137.53 132.78 137.12 2,517,827 +2.37(+1.76%)
Mar 01, 2023 130.72 135.24 129.72 134.75 3,731,687 +3.76(+2.87%)
Feb 28, 2023 136.42 136.59 130.93 130.99 2,699,972 -3.52(-2.62%)
Feb 27, 2023 133.39 135.35 132.15 134.51 2,447,983 +1.84(+1.39%)
Feb 24, 2023 130.61 133.97 129.74 132.66 2,360,534 +0.73(+0.55%)
Feb 23, 2023 129.33 132.74 128.29 131.94 3,152,749 +4.02(+3.14%)
Feb 22, 2023 127.46 132.72 125.83 127.92 3,895,041 +2.87(+2.30%)
Feb 21, 2023 126.08 126.62 124.27 125.05 2,789,807 -0.44(-0.35%)
Feb 17, 2023 129.77 129.77 124.20 125.49 4,465,288 -6.60(-4.99%)
Feb 16, 2023 134.93 135.96 132.03 132.08 2,726,056 -3.62(-2.66%)
Feb 15, 2023 137.48 137.61 134.04 135.70 4,256,959 -3.94(-2.82%)
Feb 14, 2023 136.34 140.44 136.03 139.64 1,735,872 +1.53(+1.11%)
Feb 13, 2023 137.82 140.12 137.16 138.11 2,980,712 -0.99(-0.71%)
Feb 10, 2023 134.20 139.18 133.78 139.10 3,023,747 +7.29(+5.53%)
Feb 09, 2023 134.40 134.78 131.59 131.81 2,143,784 -2.63(-1.95%)
Feb 08, 2023 134.99 135.35 132.80 134.44 2,177,987 +0.68(+0.51%)
Feb 07, 2023 128.79 133.89 127.18 133.76 2,582,432 +6.00(+4.70%)
Feb 06, 2023 128.66 130.44 125.83 127.76 1,876,409 -1.19(-0.93%)
Feb 03, 2023 128.95 131.69 128.26 128.95 1,667,096 +0.77(+0.60%)
Feb 02, 2023 133.21 133.21 127.68 128.18 2,924,855 -5.39(-4.03%)
Feb 01, 2023 135.10 135.69 131.30 133.57 2,738,071 -2.58(-1.90%)
Jan 31, 2023 135.16 137.53 134.05 136.15 1,751,975 +0.73(+0.54%)
Jan 30, 2023 138.54 138.83 135.30 135.42 2,600,665 -5.24(-3.72%)
Jan 27, 2023 139.76 142.36 139.35 140.66 1,752,252 +1.00(+0.71%)
Jan 26, 2023 139.11 139.75 136.55 139.66 2,585,459 +2.62(+1.91%)
Jan 25, 2023 137.39 137.40 133.52 137.04 1,765,978 -0.15(-0.11%)
Jan 24, 2023 139.72 140.23 136.51 137.19 1,300,884 -1.97(-1.41%)
Jan 23, 2023 138.83 139.96 138.19 139.16 1,574,465 +1.68(+1.22%)
Jan 20, 2023 136.64 137.79 135.28 137.48 1,647,235 +1.04(+0.76%)
Jan 19, 2023 133.45 136.88 132.09 136.44 1,940,578 +2.17(+1.62%)
Jan 18, 2023 136.44 139.43 134.09 134.26 2,342,457 -1.63(-1.20%)
Jan 17, 2023 136.19 137.23 135.45 135.90 2,021,587 +0.57(+0.42%)
Jan 13, 2023 135.61 136.03 134.05 135.33 1,638,423 -0.08(-0.06%)
Jan 12, 2023 132.82 136.72 132.82 135.41 2,101,801 +2.88(+2.17%)
Jan 11, 2023 134.36 134.70 130.67 132.53 2,360,302 +0.27(+0.20%)
Jan 10, 2023 132.79 133.35 130.23 132.26 1,884,866 +0.43(+0.32%)
Jan 09, 2023 131.23 133.57 130.70 131.83 2,632,649 +3.12(+2.42%)
Jan 06, 2023 127.18 129.87 126.44 128.71 2,654,922 +3.82(+3.06%)
Jan 05, 2023 122.13 126.01 121.37 124.89 2,582,635 +3.19(+2.62%)
Jan 04, 2023 120.30 124.10 119.34 121.70 1,848,377 -0.71(-0.58%)
Jan 03, 2023 125.76 127.02 120.76 122.41 2,582,709 -5.03(-3.95%)
Dec 30, 2022 126.31 127.89 125.79 127.44 1,595,894 +0.47(+0.37%)
Dec 29, 2022 123.89 127.82 123.47 126.98 1,509,425 +1.69(+1.35%)
Dec 28, 2022 127.96 128.09 124.77 125.29 1,845,813 -2.90(-2.26%)
Dec 27, 2022 128.25 128.76 127.11 128.19 1,674,464 +0.51(+0.40%)
Dec 23, 2022 125.88 127.74 124.86 127.68 1,888,631 +3.87(+3.12%)
Dec 22, 2022 128.02 128.13 120.82 123.81 2,538,486 -3.84(-3.01%)
Dec 21, 2022 128.44 128.69 126.25 127.65 2,571,413 +1.92(+1.53%)
Dec 20, 2022 124.11 126.89 123.69 125.73 1,788,198 +1.27(+1.02%)
Dec 19, 2022 125.48 127.03 123.55 124.46 2,016,796 -0.69(-0.55%)
Dec 16, 2022 125.19 127.41 123.75 125.15 13,656,206 -2.85(-2.23%)
Dec 15, 2022 125.79 128.66 125.14 128.00 3,218,203 +0.50(+0.39%)
Dec 14, 2022 128.12 130.39 126.61 127.50 4,435,613 +0.48(+0.38%)
Dec 13, 2022 126.89 129.15 125.70 127.02 5,160,138 +1.97(+1.57%)
Dec 12, 2022 121.78 125.31 120.85 125.05 4,258,028 +4.30(+3.56%)
Dec 09, 2022 123.55 125.94 120.65 120.75 3,082,484 -3.06(-2.47%)
Dec 08, 2022 130.75 131.62 123.43 123.81 3,891,722 -3.43(-2.69%)
Dec 07, 2022 129.32 131.11 127.16 127.24 1,926,322 -1.54(-1.19%)
Dec 06, 2022 130.78 133.80 128.13 128.78 2,156,400 -3.53(-2.67%)
Dec 05, 2022 138.10 139.67 130.97 132.31 2,679,229 -3.22(-2.38%)
Dec 02, 2022 134.56 136.41 132.96 135.53 2,579,043 +0.71(+0.53%)
Dec 01, 2022 139.02 139.59 134.45 134.82 2,330,034 -3.09(-2.24%)
Nov 30, 2022 138.77 139.26 134.68 137.92 3,000,772 +1.19(+0.87%)
Nov 29, 2022 136.56 138.14 135.27 136.72 2,252,199 +2.81(+2.09%)
Nov 28, 2022 133.82 136.18 133.01 133.92 3,724,312 -5.21(-3.74%)
Nov 25, 2022 140.97 141.52 138.91 139.13 1,058,862 -0.62(-0.45%)
Nov 23, 2022 138.60 140.30 136.87 139.75 2,479,050 -1.35(-0.96%)
Nov 22, 2022 142.00 143.29 139.57 141.10 3,070,985 +1.35(+0.97%)
Nov 21, 2022 141.54 141.79 132.44 139.75 4,809,184 -5.81(-3.99%)
Nov 18, 2022 145.80 146.15 141.76 145.56 4,095,510 -5.18(-3.44%)
Nov 17, 2022 145.76 150.86 144.90 150.74 2,186,534 +2.61(+1.76%)
Nov 16, 2022 152.15 152.94 147.80 148.13 3,690,182 -5.40(-3.51%)
Nov 15, 2022 150.91 155.29 149.43 153.52 3,605,350 +3.18(+2.12%)
Nov 14, 2022 150.08 153.12 149.83 150.34 2,028,915 -0.72(-0.47%)
Nov 11, 2022 150.74 153.02 149.94 151.06 2,928,000 +3.74(+2.54%)
Nov 10, 2022 146.67 147.49 144.19 147.32 2,303,566 +2.51(+1.73%)
Nov 09, 2022 148.44 149.40 144.03 144.81 3,061,958 -5.51(-3.67%)
Nov 08, 2022 149.69 152.92 147.98 150.32 2,886,774 +0.05(+0.04%)
Nov 07, 2022 149.54 152.27 148.52 150.27 3,723,630 +1.95(+1.31%)
Nov 04, 2022 149.35 149.63 144.89 148.32 3,155,231 +2.61(+1.79%)
Nov 03, 2022 141.72 147.75 141.18 145.71 2,422,233 +3.40(+2.39%)
Nov 02, 2022 144.95 141.20 142.31 2,165,183 -3.49(-2.40%)
Nov 01, 2022 147.06 147.85 144.79 145.80 1,929,777 +1.40(+0.97%)
Oct 31, 2022 139.54 146.03 139.36 144.41 2,233,879 +3.02(+2.14%)
Oct 28, 2022 143.20 143.97 137.68 141.38 2,181,853 +0.43(+0.31%)
Oct 27, 2022 145.71 145.80 140.64 140.95 2,633,509 -1.87(-1.31%)
Oct 26, 2022 141.74 144.76 141.10 142.82 1,890,668 +1.86(+1.32%)
Oct 25, 2022 140.51 142.29 139.47 140.96 1,877,467 +0.09(+0.07%)
Oct 24, 2022 139.07 143.21 138.58 140.87 2,206,256 +0.86(+0.62%)
Oct 21, 2022 135.22 140.09 134.70 140.00 2,705,264 +5.27(+3.91%)
Oct 20, 2022 135.95 136.91 133.80 134.74 1,896,623 +0.51(+0.38%)
Oct 19, 2022 129.98 135.23 129.98 134.22 2,261,118 +3.84(+2.95%)
Oct 18, 2022 130.00 131.23 127.37 130.38 1,789,007 +2.20(+1.71%)
Oct 17, 2022 130.78 132.87 127.79 128.18 2,094,494 +0.09(+0.07%)
Oct 14, 2022 132.65 134.80 127.84 128.09 3,502,020 -5.44(-4.08%)
Oct 13, 2022 127.73 135.57 127.36 133.53 2,871,508 +3.78(+2.91%)
Oct 12, 2022 127.86 131.11 125.96 129.75 3,230,517 +1.65(+1.29%)
Oct 11, 2022 125.38 130.44 125.03 128.10 2,834,066 -0.86(-0.67%)
Oct 10, 2022 129.65 132.55 126.87 128.97 1,882,940 -1.95(-1.49%)
Oct 07, 2022 130.98 132.43 128.94 130.91 2,264,092 +0.09(+0.07%)
Oct 06, 2022 126.98 131.58 126.85 130.82 2,634,790 +2.72(+2.12%)
Oct 05, 2022 123.83 129.10 123.82 128.10 3,614,679 +2.82(+2.25%)
Oct 04, 2022 122.70 125.77 120.60 125.28 2,667,767 +6.23(+5.23%)
Oct 03, 2022 116.18 120.41 115.46 119.05 2,736,531 +8.33(+7.52%)
Sep 30, 2022 109.62 111.84 108.44 110.72 2,180,480 -0.41(-0.37%)
Sep 29, 2022 108.90 111.44 106.57 111.13 1,877,481 +1.39(+1.26%)
Sep 28, 2022 105.00 110.56 104.59 109.75 2,739,178 +5.43(+5.21%)
Sep 27, 2022 104.53 106.21 102.70 104.31 3,497,622 +2.09(+2.05%)
Sep 26, 2022 104.93 106.44 102.00 102.22 2,773,622 -3.67(-3.46%)
Sep 23, 2022 111.25 111.33 104.47 105.89 3,869,454 -10.42(-8.96%)
Sep 22, 2022 121.12 121.79 116.26 116.31 1,707,609 -2.08(-1.75%)
Sep 21, 2022 122.87 123.49 118.33 118.39 2,141,633 -1.83(-1.52%)
Sep 20, 2022 119.39 121.12 117.14 120.21 2,562,857 -0.13(-0.11%)
Sep 19, 2022 116.47 121.83 116.28 120.34 2,161,973 -1.55(-1.27%)
Sep 16, 2022 121.84 122.42 118.34 121.90 5,979,879 -1.85(-1.49%)
Sep 15, 2022 125.35 126.99 123.44 123.74 2,135,662 -5.09(-3.95%)
Sep 14, 2022 125.89 129.72 125.61 128.84 2,337,688 +5.02(+4.05%)
Sep 13, 2022 124.86 128.95 123.31 123.82 2,110,195 -2.45(-1.94%)
Sep 12, 2022 126.68 128.40 125.29 126.26 2,242,733 +2.16(+1.74%)
Sep 09, 2022 124.50 125.44 123.17 124.10 1,885,711 +2.60(+2.14%)
Sep 08, 2022 121.03 121.87 119.46 121.50 1,799,086 +0.57(+0.47%)
Sep 07, 2022 119.36 121.92 118.62 120.93 2,422,906 -2.24(-1.82%)
Sep 06, 2022 125.27 125.90 121.89 123.17 3,028,188 +0.13(+0.10%)
Sep 02, 2022 123.84 124.98 121.55 123.05 1,911,289 +3.28(+2.74%)
Sep 01, 2022 119.95 120.66 117.47 119.76 2,509,188 -2.74(-2.24%)
Aug 31, 2022 119.83 124.88 118.85 122.50 3,021,126 -0.73(-0.59%)
Aug 30, 2022 124.78 125.13 120.82 123.23 2,730,075 -4.77(-3.73%)
Aug 29, 2022 123.14 130.31 122.03 128.00 3,900,434 +4.90(+3.98%)
Aug 26, 2022 124.62 126.48 122.64 123.10 2,814,604 -2.16(-1.72%)
Aug 25, 2022 126.81 126.97 123.33 125.26 3,001,966 -0.34(-0.27%)
Aug 24, 2022 123.90 126.86 123.54 125.60 3,866,656 +1.41(+1.13%)
Aug 23, 2022 123.60 127.85 123.26 124.19 3,565,029 +3.62(+3.00%)
Aug 22, 2022 118.57 120.95 115.13 120.57 2,051,046 +0.73(+0.61%)
Aug 19, 2022 118.25 120.95 117.87 119.85 1,944,316 +0.29(+0.25%)
Aug 18, 2022 116.94 120.47 116.73 119.55 2,539,620 +3.95(+3.42%)
Aug 17, 2022 115.53 117.97 114.53 115.60 2,073,199 +0.16(+0.14%)
Aug 16, 2022 118.41 119.28 113.84 115.44 2,349,102 -2.15(-1.83%)
Aug 15, 2022 115.08 118.19 112.35 117.59 3,220,923 -1.98(-1.65%)
Aug 12, 2022 118.21 119.85 116.87 119.56 2,802,844 +0.31(+0.26%)
Aug 11, 2022 115.69 120.72 115.56 119.25 2,993,092 +6.05(+5.35%)
Aug 10, 2022 111.69 114.27 109.06 113.19 2,862,842 +1.35(+1.20%)
Aug 09, 2022 112.68 114.62 110.94 111.85 3,024,855 +1.26(+1.14%)
Aug 08, 2022 109.03 111.95 108.49 110.59 2,740,594 +1.59(+1.46%)
Aug 05, 2022 103.18 110.47 102.70 109.00 2,761,013 +4.42(+4.22%)
Aug 04, 2022 107.61 108.72 104.18 104.58 3,564,914 -4.43(-4.06%)
Aug 03, 2022 116.22 116.39 108.40 109.01 2,890,806 -5.53(-4.83%)
Aug 02, 2022 111.95 115.82 110.81 114.54 3,909,943 +1.45(+1.29%)
Aug 01, 2022 113.00 114.33 110.02 113.09 3,112,680 -1.89(-1.64%)
Jul 29, 2022 113.59 115.56 111.92 114.97 2,759,573 +3.96(+3.57%)
Jul 28, 2022 111.97 112.78 109.54 111.01 2,087,199 +0.29(+0.26%)
Jul 27, 2022 106.71 111.28 106.48 110.72 2,269,911 +4.50(+4.24%)
Jul 26, 2022 109.75 110.45 104.36 106.22 2,139,588 -1.54(-1.43%)
Jul 25, 2022 104.99 108.77 102.69 107.76 3,208,153 +5.89(+5.78%)
Jul 22, 2022 104.74 105.53 101.17 101.87 1,904,550 -2.28(-2.19%)
Jul 21, 2022 103.35 104.72 101.15 104.15 1,550,097 -2.51(-2.36%)
Jul 20, 2022 103.33 107.26 102.25 106.67 1,843,507 +2.00(+1.91%)
Jul 19, 2022 101.13 105.13 100.46 104.66 1,839,932 +3.61(+3.57%)
Jul 18, 2022 101.29 102.77 100.42 101.05 2,235,288 +3.04(+3.10%)
Jul 15, 2022 97.93 98.60 96.18 98.02 2,161,642 +2.18(+2.28%)
Jul 14, 2022 95.20 96.90 93.14 95.83 3,374,281 -3.48(-3.51%)
Jul 13, 2022 97.74 102.06 97.74 99.32 2,084,543 +0.16(+0.16%)
Jul 12, 2022 99.09 100.86 96.90 99.16 2,947,402 -3.57(-3.48%)
Jul 11, 2022 102.80 104.18 100.31 102.73 2,001,658 -1.74(-1.67%)
Jul 08, 2022 106.22 106.51 102.05 104.47 2,592,319 +0.03(+0.03%)
Jul 07, 2022 102.50 105.88 102.50 104.45 4,137,397 +5.41(+5.46%)
Jul 06, 2022 100.88 103.20 95.42 99.04 5,228,386 -3.47(-3.38%)
Jul 05, 2022 105.30 106.11 99.71 102.51 5,372,325 -6.35(-5.83%)
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.