Skip to main content

Diamondback Energy (NQ: FANG )

198.17 +1.64 (+0.83%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 141.01 143.41 135.26 136.52 5,853,195 -0.57(-0.42%)
May 27, 2022 131.14 137.47 130.63 137.10 3,348,983 +5.59(+4.25%)
May 26, 2022 129.12 132.85 128.69 131.50 3,712,062 +4.20(+3.30%)
May 25, 2022 123.81 128.10 123.23 127.30 3,789,980 +5.36(+4.40%)
May 24, 2022 121.30 122.69 118.35 121.94 2,831,411 -0.30(-0.24%)
May 23, 2022 118.10 122.33 116.59 122.24 3,683,446 +5.24(+4.48%)
May 20, 2022 117.42 120.28 114.23 117.00 3,406,337 +0.41(+0.35%)
May 19, 2022 112.10 118.66 111.98 116.59 3,276,028 +1.31(+1.14%)
May 18, 2022 118.64 118.76 113.52 115.28 3,657,033 -2.78(-2.35%)
May 17, 2022 120.22 120.22 116.27 118.05 3,331,238 +0.14(+0.11%)
May 16, 2022 119.52 121.35 117.75 117.92 4,406,973 -1.91(-1.60%)
May 13, 2022 116.62 121.94 116.53 119.83 3,097,356 +5.74(+5.03%)
May 12, 2022 110.91 114.67 109.41 114.09 3,742,820 +1.59(+1.41%)
May 11, 2022 115.92 119.56 112.26 112.50 3,011,903 -1.36(-1.20%)
May 10, 2022 116.30 119.04 109.62 113.87 3,585,171 +0.31(+0.27%)
May 09, 2022 121.55 122.32 112.17 113.56 3,779,428 -11.79(-9.40%)
May 06, 2022 124.07 125.93 120.67 125.35 3,115,484 +3.81(+3.13%)
May 05, 2022 125.93 127.11 118.81 121.54 3,252,271 -3.42(-2.74%)
May 04, 2022 123.00 125.28 119.75 124.96 2,943,356 +5.59(+4.69%)
May 03, 2022 117.40 119.96 112.56 119.36 4,047,877 +7.55(+6.75%)
May 02, 2022 108.75 111.93 107.47 111.81 2,618,153 +1.11(+1.01%)
Apr 29, 2022 113.88 115.80 109.89 110.70 1,997,961 -2.84(-2.50%)
Apr 28, 2022 112.18 115.36 108.08 113.54 2,162,689 +2.48(+2.23%)
Apr 27, 2022 110.93 112.31 106.64 111.06 1,767,337 +1.10(+1.00%)
Apr 26, 2022 109.96 113.61 109.39 109.96 1,809,630 -0.38(-0.34%)
Apr 25, 2022 109.84 111.27 105.03 110.34 3,307,878 -3.75(-3.29%)
Apr 22, 2022 119.94 120.56 113.63 114.09 2,540,538 -6.36(-5.28%)
Apr 21, 2022 125.95 128.01 119.87 120.45 2,766,933 -3.99(-3.21%)
Apr 20, 2022 121.93 124.67 120.54 124.44 2,145,737 +3.49(+2.89%)
Apr 19, 2022 121.86 123.28 120.16 120.95 2,224,334 -1.82(-1.49%)
Apr 18, 2022 122.41 123.70 120.51 122.78 1,957,296 +1.37(+1.13%)
Apr 14, 2022 121.91 123.58 120.71 121.41 1,812,120 -1.67(-1.35%)
Apr 13, 2022 123.92 125.21 121.61 123.07 1,853,736 +1.02(+0.83%)
Apr 12, 2022 120.38 124.61 120.38 122.06 1,892,516 +3.57(+3.01%)
Apr 11, 2022 121.85 122.05 117.11 118.49 2,726,468 -6.03(-4.84%)
Apr 08, 2022 119.60 124.87 119.60 124.52 2,573,915 +4.42(+3.68%)
Apr 07, 2022 120.42 121.17 116.58 120.10 2,140,320 +1.66(+1.40%)
Apr 06, 2022 120.43 121.36 117.06 118.44 1,881,276 -0.37(-0.31%)
Apr 05, 2022 122.00 125.40 118.54 118.81 2,105,739 -3.61(-2.94%)
Apr 04, 2022 122.78 123.59 120.58 122.42 1,600,406 +1.01(+0.83%)
Apr 01, 2022 120.30 123.22 119.64 121.41 2,081,187 +1.19(+0.99%)
Mar 31, 2022 120.71 123.84 120.22 120.22 2,152,710 -1.82(-1.49%)
Mar 30, 2022 124.02 124.92 121.20 122.03 1,782,479 +0.37(+0.30%)
Mar 29, 2022 119.12 122.02 116.90 121.66 2,580,170 -1.73(-1.40%)
Mar 28, 2022 124.56 124.99 122.08 123.39 2,220,936 -5.10(-3.97%)
Mar 25, 2022 124.46 129.78 124.46 128.49 2,485,002 +2.91(+2.32%)
Mar 24, 2022 124.97 126.99 124.00 125.57 2,328,493 +0.48(+0.39%)
Mar 23, 2022 122.97 125.28 121.24 125.09 3,134,153 +4.64(+3.85%)
Mar 22, 2022 122.19 122.49 119.11 120.45 3,306,300 -2.22(-1.81%)
Mar 21, 2022 118.39 123.21 117.75 122.67 4,791,304 +7.39(+6.41%)
Mar 18, 2022 117.22 118.80 114.93 115.28 5,489,175 -2.13(-1.82%)
Mar 17, 2022 112.94 118.24 112.88 117.41 3,903,453 +7.23(+6.57%)
Mar 16, 2022 109.29 111.15 108.16 110.17 3,659,461 +0.94(+0.86%)
Mar 15, 2022 105.94 110.59 104.74 109.24 3,795,501 -1.43(-1.29%)
Mar 14, 2022 112.14 112.84 107.56 110.67 3,323,277 -3.05(-2.68%)
Mar 11, 2022 115.83 117.57 113.34 113.72 2,685,039 -3.86(-3.28%)
Mar 10, 2022 114.85 118.05 113.44 117.58 3,441,910 +3.53(+3.09%)
Mar 09, 2022 116.51 116.51 110.40 114.05 4,975,340 -3.85(-3.27%)
Mar 08, 2022 119.28 123.41 113.44 117.90 4,738,086 +0.00(+0.00%)
Mar 07, 2022 122.00 122.98 114.33 117.90 4,859,313 -2.95(-2.44%)
Mar 04, 2022 117.95 122.41 117.78 120.85 3,517,651 +3.23(+2.74%)
Mar 03, 2022 117.38 119.21 116.61 117.62 2,653,038 -1.71(-1.43%)
Mar 02, 2022 122.40 122.43 118.25 119.33 3,388,934 -0.14(-0.12%)
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.