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 (%)
Mar 31, 2023 124.27 126.19 124.19 125.79 2,091,138 +1.74(+1.40%)
Mar 30, 2023 125.04 125.05 123.21 124.05 1,883,849 +0.47(+0.38%)
Mar 29, 2023 123.24 123.87 122.20 123.57 1,443,450 +1.94(+1.59%)
Mar 28, 2023 119.13 122.16 118.62 121.64 1,200,532 +2.00(+1.67%)
Mar 27, 2023 117.71 120.36 116.70 119.64 1,872,810 +2.92(+2.50%)
Mar 24, 2023 114.94 117.72 113.38 116.71 2,525,635 -1.13(-0.96%)
Mar 23, 2023 119.65 121.62 116.64 117.84 2,018,212 -1.18(-0.99%)
Mar 22, 2023 121.88 122.67 118.93 119.02 1,847,309 -2.53(-2.08%)
Mar 21, 2023 119.58 122.00 119.45 121.55 3,292,828 +4.66(+3.99%)
Mar 20, 2023 114.52 118.07 114.52 116.89 2,787,783 +2.32(+2.02%)
Mar 17, 2023 116.42 117.25 113.27 114.57 6,681,493 -2.24(-1.92%)
Mar 16, 2023 111.69 117.03 110.75 116.82 4,220,185 +2.60(+2.27%)
Mar 15, 2023 118.42 118.42 112.69 114.22 6,294,948 -9.21(-7.46%)
Mar 14, 2023 122.19 127.06 121.33 123.43 2,813,582 +1.02(+0.84%)
Mar 13, 2023 122.19 125.33 118.70 122.41 3,177,985 -4.07(-3.22%)
Mar 10, 2023 129.91 131.84 125.90 126.48 2,246,951 -3.75(-2.88%)
Mar 09, 2023 133.13 135.36 129.90 130.23 1,832,051 -2.37(-1.79%)
Mar 08, 2023 131.49 135.44 130.65 132.60 2,724,497 -0.23(-0.17%)
Mar 07, 2023 132.58 133.52 129.75 132.83 2,911,918 -0.75(-0.56%)
Mar 06, 2023 134.94 135.33 133.26 133.59 2,417,043 -2.99(-2.19%)
Mar 03, 2023 132.14 136.68 131.45 136.57 3,683,136 +2.42(+1.80%)
Mar 02, 2023 131.21 134.55 129.91 134.15 2,573,470 +2.32(+1.76%)
Mar 01, 2023 127.89 132.32 126.92 131.84 3,814,155 +3.68(+2.87%)
Feb 28, 2023 133.47 133.63 128.10 128.15 2,759,639 -3.45(-2.62%)
Feb 27, 2023 130.50 132.43 129.29 131.60 2,502,082 +1.80(+1.39%)
Feb 24, 2023 127.79 131.07 126.93 129.79 2,412,700 +0.71(+0.55%)
Feb 23, 2023 126.53 129.87 125.51 129.08 3,222,423 +3.93(+3.14%)
Feb 22, 2023 124.71 129.85 123.11 125.15 3,981,119 +2.81(+2.30%)
Feb 21, 2023 123.35 123.89 121.58 122.35 2,851,460 -0.43(-0.35%)
Feb 17, 2023 126.97 126.97 121.52 122.77 4,563,968 -6.46(-5.00%)
Feb 16, 2023 132.01 133.02 129.17 129.23 2,786,300 -3.54(-2.66%)
Feb 15, 2023 134.51 134.63 131.14 132.77 4,351,035 -3.86(-2.82%)
Feb 14, 2023 133.40 137.41 133.09 136.62 1,774,234 +1.50(+1.11%)
Feb 13, 2023 134.84 137.10 134.20 135.13 3,046,584 -0.97(-0.71%)
Feb 10, 2023 131.30 136.17 130.89 136.09 3,090,570 +7.13(+5.53%)
Feb 09, 2023 131.49 131.86 128.75 128.96 2,191,161 -2.57(-1.95%)
Feb 08, 2023 132.07 132.42 129.93 131.53 2,226,119 +0.67(+0.51%)
Feb 07, 2023 126.00 130.99 124.43 130.87 2,639,502 +5.87(+4.70%)
Feb 06, 2023 125.88 127.62 123.11 125.00 1,917,876 -1.17(-0.92%)
Feb 03, 2023 126.17 128.85 125.49 126.17 1,703,938 +0.76(+0.60%)
Feb 02, 2023 130.33 130.33 124.92 125.41 2,989,492 -5.27(-4.03%)
Feb 01, 2023 132.18 132.76 128.46 130.68 2,798,581 -2.53(-1.90%)
Jan 31, 2023 132.24 134.56 131.15 133.20 1,790,693 +0.71(+0.54%)
Jan 30, 2023 135.55 135.83 132.37 132.49 2,658,138 -5.12(-3.72%)
Jan 27, 2023 136.74 139.28 136.34 137.62 1,790,976 +0.98(+0.71%)
Jan 26, 2023 136.10 136.73 133.60 136.64 2,642,596 +2.56(+1.91%)
Jan 25, 2023 134.42 134.43 130.63 134.08 1,805,005 -0.15(-0.11%)
Jan 24, 2023 136.69 137.20 133.56 134.22 1,329,632 -1.92(-1.41%)
Jan 23, 2023 135.83 136.93 135.20 136.15 1,609,260 +1.64(+1.22%)
Jan 20, 2023 133.69 134.81 132.35 134.51 1,683,638 +1.02(+0.76%)
Jan 19, 2023 130.57 133.91 129.24 133.49 1,983,463 +2.12(+1.62%)
Jan 18, 2023 133.50 136.41 131.19 131.36 2,394,224 -1.59(-1.20%)
Jan 17, 2023 133.25 134.26 132.52 132.96 2,066,263 +0.56(+0.42%)
Jan 13, 2023 132.67 133.09 131.15 132.40 1,674,631 -0.08(-0.06%)
Jan 12, 2023 129.95 133.76 129.95 132.48 2,148,249 +2.82(+2.17%)
Jan 11, 2023 131.45 131.79 127.84 129.67 2,412,463 +0.26(+0.20%)
Jan 10, 2023 129.92 130.47 127.42 129.40 1,926,521 +0.42(+0.33%)
Jan 09, 2023 128.39 130.69 127.87 128.98 2,690,829 +3.05(+2.42%)
Jan 06, 2023 124.43 127.06 123.70 125.93 2,713,594 +3.74(+3.06%)
Jan 05, 2023 119.49 123.28 118.75 122.19 2,639,710 +3.12(+2.62%)
Jan 04, 2023 117.70 121.42 116.76 119.07 1,889,225 -0.69(-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.