Indicators

Diamondback Energy (NQ: FANG )

197.63 +1.62 (+0.83%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 2, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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%)

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.