Skip to main content

Diamondback Energy (NQ: FANG )

178.12 -1.65 (-0.92%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 132.24 134.56 131.15 133.21 1,790,666 +0.71(+0.54%)
Jan 30, 2023 135.55 135.83 132.38 132.49 2,658,098 -5.12(-3.72%)
Jan 27, 2023 136.74 139.29 136.34 137.62 1,790,949 +0.97(+0.71%)
Jan 26, 2023 136.10 136.73 133.60 136.64 2,642,556 +2.56(+1.91%)
Jan 25, 2023 134.42 134.43 130.63 134.08 1,804,978 -0.15(-0.11%)
Jan 24, 2023 136.70 137.20 133.56 134.23 1,329,612 -1.92(-1.41%)
Jan 23, 2023 135.83 136.93 135.20 136.15 1,609,236 +1.64(+1.22%)
Jan 20, 2023 133.69 134.82 132.36 134.51 1,683,613 +1.02(+0.76%)
Jan 19, 2023 130.57 133.92 129.24 133.49 1,983,433 +2.12(+1.62%)
Jan 18, 2023 133.50 136.41 131.19 131.36 2,394,188 -1.59(-1.20%)
Jan 17, 2023 133.25 134.26 132.52 132.96 2,066,231 +0.56(+0.42%)
Jan 13, 2023 132.68 133.10 131.15 132.40 1,674,606 -0.08(-0.06%)
Jan 12, 2023 129.95 133.76 129.95 132.49 2,148,217 +2.82(+2.17%)
Jan 11, 2023 131.46 131.79 127.84 129.67 2,412,427 +0.26(+0.20%)
Jan 10, 2023 129.92 130.47 127.42 129.40 1,926,492 +0.42(+0.33%)
Jan 09, 2023 128.39 130.69 127.87 128.98 2,690,788 +3.05(+2.43%)
Jan 06, 2023 124.44 127.06 123.71 125.93 2,713,553 +3.74(+3.06%)
Jan 05, 2023 119.49 123.29 118.75 122.19 2,639,670 +3.12(+2.62%)
Jan 04, 2023 117.70 121.42 116.76 119.08 1,889,196 -0.69(-0.58%)
Jan 03, 2023 123.04 124.27 118.15 119.77 2,639,746 -4.92(-3.95%)
Dec 30, 2022 123.58 125.13 123.07 124.69 1,631,138 +0.46(+0.37%)
Dec 29, 2022 121.22 125.06 120.80 124.23 1,542,759 +1.65(+1.35%)
Dec 28, 2022 125.19 125.32 122.07 122.58 1,886,576 -2.84(-2.26%)
Dec 27, 2022 125.48 125.98 124.36 125.42 1,711,442 +0.50(+0.40%)
Dec 23, 2022 123.16 124.98 122.17 124.92 1,930,340 +3.78(+3.12%)
Dec 22, 2022 125.26 125.36 118.21 121.14 2,594,546 -3.76(-3.01%)
Dec 21, 2022 125.67 125.91 123.52 124.89 2,628,200 +1.88(+1.53%)
Dec 20, 2022 121.43 124.15 121.02 123.01 1,827,689 +1.24(+1.02%)
Dec 19, 2022 122.77 124.28 120.88 121.77 2,061,335 -0.67(-0.55%)
Dec 16, 2022 122.48 124.65 121.07 122.45 13,957,789 -2.79(-2.23%)
Dec 15, 2022 123.07 125.88 122.44 125.24 3,289,274 +0.49(+0.40%)
Dec 14, 2022 125.35 127.57 123.87 124.75 4,533,569 +0.47(+0.38%)
Dec 13, 2022 124.15 126.36 122.98 124.27 5,274,095 +1.92(+1.57%)
Dec 12, 2022 119.15 122.60 118.24 122.35 4,352,062 +4.20(+3.56%)
Dec 09, 2022 120.88 123.22 118.05 118.14 3,150,558 -2.99(-2.47%)
Dec 08, 2022 127.93 128.78 120.76 121.14 3,977,667 -3.35(-2.69%)
Dec 07, 2022 126.52 128.27 124.41 124.49 1,968,862 -1.50(-1.19%)
Dec 06, 2022 127.95 130.91 125.36 125.99 2,204,022 -3.46(-2.67%)
Dec 05, 2022 135.12 136.65 128.14 129.45 2,738,397 -3.16(-2.38%)
Dec 02, 2022 131.66 133.47 130.09 132.60 2,635,998 +0.69(+0.53%)
Dec 01, 2022 136.01 136.57 131.55 131.91 2,381,491 -3.03(-2.24%)
Nov 30, 2022 135.78 136.25 131.76 134.94 3,067,041 +1.17(+0.87%)
Nov 29, 2022 133.61 135.16 132.35 133.77 2,301,936 +2.74(+2.09%)
Nov 28, 2022 130.93 133.23 130.13 131.03 3,806,559 -5.10(-3.74%)
Nov 25, 2022 137.93 138.47 135.90 136.12 1,082,246 -0.61(-0.45%)
Nov 23, 2022 135.60 137.27 133.92 136.73 2,533,797 -1.32(-0.96%)
Nov 22, 2022 138.93 140.20 136.56 138.06 3,138,805 +1.32(+0.97%)
Nov 21, 2022 138.48 138.73 129.58 136.73 4,915,389 -5.68(-3.99%)
Nov 18, 2022 142.65 143.00 138.70 142.41 4,185,955 -5.07(-3.44%)
Nov 17, 2022 142.61 147.60 141.76 147.48 2,234,821 +2.55(+1.76%)
Nov 16, 2022 148.86 149.63 144.61 144.93 3,771,676 -5.28(-3.51%)
Nov 15, 2022 147.65 151.93 146.20 150.21 3,684,970 +3.11(+2.12%)
Nov 14, 2022 146.84 149.81 146.59 147.09 2,073,722 -0.70(-0.47%)
Nov 11, 2022 147.48 149.71 146.70 147.80 2,992,662 +3.66(+2.54%)
Nov 10, 2022 143.50 144.31 141.07 144.14 2,354,437 +2.46(+1.73%)
Nov 09, 2022 145.23 146.17 140.92 141.68 3,129,578 -5.40(-3.67%)
Nov 08, 2022 146.46 149.62 144.78 147.08 2,950,525 +0.05(+0.04%)
Nov 07, 2022 146.31 148.98 145.31 147.02 3,805,862 +1.91(+1.31%)
Nov 04, 2022 146.12 146.39 141.76 145.12 3,224,911 +2.55(+1.79%)
Nov 03, 2022 138.66 144.56 138.13 142.56 2,475,725 +3.33(+2.39%)
Nov 02, 2022 141.82 138.15 139.24 2,212,999 -3.42(-2.40%)
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.