Indicators

Diamondback Energy (NQ: FANG )

196.44 +0.43 (+0.22%)

Streaming Delayed Price Updated: 10:33 AM EDT, May 2, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	153.41	153.76	152.15	152.50	2,306,084	-0.25(-0.16%)
Dec 28, 2023	154.86	155.07	152.69	152.75	1,186,317	-2.71(-1.75%)
Dec 27, 2023	156.35	157.08	154.76	155.46	926,952	-0.89(-0.57%)
Dec 26, 2023	155.00	157.33	155.00	156.35	1,056,469	+2.57(+1.67%)
Dec 22, 2023	154.92	155.69	153.38	153.79	1,279,911	+0.13(+0.08%)
Dec 21, 2023	153.85	154.11	152.00	153.66	1,314,305	+0.42(+0.28%)
Dec 20, 2023	154.51	156.79	153.08	153.24	1,608,179	-1.30(-0.84%)
Dec 19, 2023	152.96	154.81	152.30	154.54	1,605,549	+1.50(+0.98%)
Dec 18, 2023	153.92	155.22	153.04	153.04	1,915,312	+2.48(+1.65%)
Dec 15, 2023	150.13	151.44	148.36	150.56	4,132,452	-0.33(-0.22%)
Dec 14, 2023	148.54	151.58	148.37	150.89	2,595,433	+3.91(+2.66%)
Dec 13, 2023	145.63	147.26	144.91	146.97	1,864,876	+1.55(+1.07%)
Dec 12, 2023	145.80	146.45	144.38	145.42	2,442,919	-1.63(-1.11%)
Dec 11, 2023	146.01	147.75	145.85	147.05	2,026,231	+0.80(+0.54%)
Dec 08, 2023	145.77	147.91	145.54	146.26	1,623,088	+1.12(+0.77%)
Dec 07, 2023	145.47	146.25	144.08	145.13	2,283,639	+1.09(+0.76%)
Dec 06, 2023	146.27	146.62	143.28	144.04	3,360,070	-3.61(-2.44%)
Dec 05, 2023	151.65	151.92	147.55	147.65	1,874,030	-3.65(-2.41%)
Dec 04, 2023	150.18	151.54	149.58	151.30	1,396,156	-0.40(-0.27%)

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.