Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Diamondback Energy (NQ: FANG )

198.31 -2.46 (-1.23%)
Streaming Delayed Price Updated: 11:52 AM EDT, May 14, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 29, 2023 151.90 152.25 150.66 151.00 2,328,936 -0.24(-0.16%)
Dec 28, 2023 153.34 153.55 151.19 151.25 1,198,073 -2.69(-1.75%)
Dec 27, 2023 154.82 155.54 153.24 153.94 936,138 -0.89(-0.57%)
Dec 26, 2023 153.48 155.78 153.48 154.82 1,066,938 +2.54(+1.67%)
Dec 22, 2023 153.40 154.16 151.88 152.28 1,292,594 +0.13(+0.08%)
Dec 21, 2023 152.34 152.60 150.51 152.15 1,327,329 +0.42(+0.28%)
Dec 20, 2023 152.99 155.25 151.58 151.73 1,624,115 -1.29(-0.84%)
Dec 19, 2023 151.46 153.29 150.81 153.02 1,621,459 +1.48(+0.98%)
Dec 18, 2023 152.41 153.70 151.54 151.54 1,934,291 +2.45(+1.65%)
Dec 15, 2023 148.66 149.95 146.90 149.09 4,173,403 -0.32(-0.21%)
Dec 14, 2023 147.08 150.09 146.91 149.41 2,621,153 +3.88(+2.66%)
Dec 13, 2023 144.20 145.81 143.49 145.53 1,883,356 +1.54(+1.07%)
Dec 12, 2023 144.37 145.02 142.96 143.99 2,467,127 -1.62(-1.11%)
Dec 11, 2023 144.58 146.30 144.42 145.61 2,046,310 +0.79(+0.54%)
Dec 08, 2023 144.34 146.46 144.11 144.82 1,639,172 +1.11(+0.77%)
Dec 07, 2023 144.04 144.81 142.67 143.71 2,306,269 +1.08(+0.76%)
Dec 06, 2023 144.83 145.18 141.87 142.63 3,393,367 -3.57(-2.44%)
Dec 05, 2023 150.16 150.43 146.11 146.20 1,892,601 -3.61(-2.41%)
Dec 04, 2023 148.71 150.05 148.11 149.82 1,409,992 -0.40(-0.27%)
Dec 01, 2023 150.25 152.65 149.62 150.22 1,390,489 -0.14(-0.09%)
Nov 30, 2023 151.08 153.34 147.16 150.35 2,471,512 +0.60(+0.40%)
Nov 29, 2023 150.38 150.82 149.00 149.75 1,059,334 -0.20(-0.13%)
Nov 28, 2023 150.35 151.63 149.50 149.94 1,095,028 -0.03(-0.02%)
Nov 27, 2023 149.75 150.32 148.55 149.97 1,265,335 -0.59(-0.39%)
Nov 24, 2023 150.43 152.15 150.37 150.57 564,622 +0.46(+0.31%)
Nov 22, 2023 147.01 150.56 146.05 150.11 1,400,260 -0.91(-0.60%)
Nov 21, 2023 151.16 151.51 149.53 151.01 1,158,219 -1.03(-0.68%)
Nov 20, 2023 152.90 154.07 151.52 152.05 1,459,758 +0.00(+0.00%)
Nov 17, 2023 149.98 153.31 149.46 152.05 2,242,017 +3.55(+2.39%)
Nov 16, 2023 150.72 150.89 144.76 148.49 3,180,810 -3.20(-2.11%)
Nov 15, 2023 151.34 153.76 151.34 151.69 1,833,774 +0.00(+0.00%)
Nov 14, 2023 151.59 152.26 150.71 151.69 2,536,757 +0.93(+0.62%)
Nov 13, 2023 150.61 151.88 149.97 150.76 1,352,164 +0.45(+0.30%)
Nov 10, 2023 150.27 151.22 148.56 150.31 1,775,675 +2.03(+1.37%)
Nov 09, 2023 149.29 150.86 148.10 148.28 1,872,864 -0.37(-0.25%)
Nov 08, 2023 150.16 152.06 147.89 148.66 2,568,995 -2.69(-1.78%)
Nov 07, 2023 150.42 152.56 146.37 151.34 3,225,232 -1.29(-0.84%)
Nov 06, 2023 154.79 155.43 151.64 152.63 2,007,447 -1.87(-1.21%)
Nov 03, 2023 155.80 156.35 153.32 154.50 1,357,915 -1.09(-0.70%)
Nov 02, 2023 150.94 155.81 150.21 155.58 1,701,076 +3.65(+2.40%)
Nov 01, 2023 154.34 154.97 151.27 151.93 1,784,091 -0.87(-0.57%)
Oct 31, 2023 151.50 153.60 149.95 152.80 1,408,532 +1.80(+1.19%)
Oct 30, 2023 152.74 153.69 149.68 151.00 1,569,837 -1.54(-1.01%)
Oct 27, 2023 154.40 154.47 150.51 152.54 1,667,525 -1.59(-1.03%)
Oct 26, 2023 155.38 155.96 152.24 154.13 2,800,610 -2.82(-1.80%)
Oct 25, 2023 156.12 157.38 154.72 156.96 1,674,722 +1.35(+0.87%)
Oct 24, 2023 158.02 158.58 155.53 155.60 1,683,208 -1.96(-1.25%)
Oct 23, 2023 156.90 159.53 156.06 157.57 2,674,202 -1.10(-0.70%)
Oct 20, 2023 161.00 161.66 158.22 158.67 2,586,832 -2.33(-1.44%)
Oct 19, 2023 161.47 162.67 159.89 161.00 1,658,101 -0.95(-0.59%)
Oct 18, 2023 161.73 163.36 160.98 161.95 2,093,865 +1.38(+0.86%)
Oct 17, 2023 159.43 161.65 159.36 160.57 2,020,122 +1.01(+0.63%)
Oct 16, 2023 160.04 160.24 157.34 159.56 1,743,556 +0.80(+0.50%)
Oct 13, 2023 157.98 160.43 157.96 158.76 3,051,624 +4.01(+2.59%)
Oct 12, 2023 153.14 155.50 152.63 154.75 3,364,111 +3.34(+2.21%)
Oct 11, 2023 148.78 151.62 148.33 151.40 3,177,284 +2.35(+1.58%)
Oct 10, 2023 149.13 150.55 148.01 149.05 1,742,941 -0.09(-0.06%)
Oct 09, 2023 148.51 150.03 147.63 149.13 2,291,594 +5.00(+3.47%)
Oct 06, 2023 140.87 145.82 139.31 144.14 4,659,976 +5.82(+4.21%)
Oct 05, 2023 136.66 139.25 136.37 138.31 1,802,520 -0.37(-0.27%)
Oct 04, 2023 142.56 142.56 137.47 138.69 2,660,937 -5.13(-3.57%)
Oct 03, 2023 142.75 143.81 141.40 143.81 1,777,156 +0.66(+0.46%)
Oct 02, 2023 147.87 148.04 141.77 143.16 1,760,789 -4.46(-3.02%)
Sep 29, 2023 149.92 150.04 146.86 147.62 1,942,803 -2.15(-1.44%)
Sep 28, 2023 149.86 151.43 148.90 149.77 1,281,238 -0.09(-0.06%)
Sep 27, 2023 147.93 151.04 147.21 149.86 3,177,098 +3.97(+2.72%)
Sep 26, 2023 144.60 147.05 144.49 145.88 1,460,866 +0.40(+0.28%)
Sep 25, 2023 143.75 145.76 144.90 145.48 2,071,842 +1.97(+1.37%)
Sep 22, 2023 144.86 146.16 143.12 143.51 1,434,740 -0.75(-0.52%)
Sep 21, 2023 146.25 146.35 143.40 144.26 2,792,143 -1.46(-1.00%)
Sep 20, 2023 147.35 148.44 145.55 145.72 1,445,965 -2.38(-1.61%)
Sep 19, 2023 150.12 150.49 147.34 148.10 1,173,223 -0.83(-0.56%)
Sep 18, 2023 149.72 150.04 148.06 148.93 1,068,314 +0.49(+0.33%)
Sep 15, 2023 149.45 151.07 147.66 148.44 3,515,976 -2.07(-1.37%)
Sep 14, 2023 150.59 151.19 150.07 150.51 1,562,046 +2.03(+1.37%)
Sep 13, 2023 149.59 149.66 146.64 148.48 1,387,387 -0.50(-0.33%)
Sep 12, 2023 147.25 149.88 147.00 148.98 3,197,712 +3.57(+2.46%)
Sep 11, 2023 150.10 150.43 144.63 145.41 2,501,296 -3.31(-2.22%)
Sep 08, 2023 148.78 150.31 148.22 148.71 1,485,283 +1.10(+0.75%)
Sep 07, 2023 148.59 149.82 147.11 147.61 1,931,294 -1.17(-0.79%)
Sep 06, 2023 146.34 149.41 146.32 148.78 2,657,678 +1.82(+1.24%)
Sep 05, 2023 147.66 149.10 146.68 146.96 2,117,425 -0.45(-0.30%)
Sep 01, 2023 145.73 147.94 145.32 147.41 2,681,334 +2.75(+1.90%)
Aug 31, 2023 144.67 144.91 143.20 144.66 1,438,128 +0.45(+0.31%)
Aug 30, 2023 144.40 144.91 143.99 144.21 1,593,091 +0.12(+0.08%)
Aug 29, 2023 142.97 144.16 142.25 144.10 1,232,830 +0.49(+0.34%)
Aug 28, 2023 142.97 144.84 142.77 143.61 1,298,842 +1.08(+0.76%)
Aug 25, 2023 142.61 142.97 140.80 142.54 1,676,791 +0.52(+0.36%)
Aug 24, 2023 140.36 142.79 140.13 142.02 3,075,274 +0.75(+0.53%)
Aug 23, 2023 140.08 141.35 138.52 141.27 1,966,936 -0.08(-0.05%)
Aug 22, 2023 141.79 142.44 140.97 141.34 1,452,542 -0.14(-0.10%)
Aug 21, 2023 142.37 143.26 140.23 141.49 2,507,233 +0.39(+0.28%)
Aug 18, 2023 139.19 141.66 138.86 141.10 1,571,405 +0.50(+0.36%)
Aug 17, 2023 142.38 143.10 140.43 140.59 1,222,700 +0.56(+0.40%)
Aug 16, 2023 140.79 142.08 139.66 140.03 1,641,679 -0.47(-0.33%)
Aug 15, 2023 140.79 141.36 139.36 140.50 1,797,296 -1.46(-1.03%)
Aug 14, 2023 142.74 143.02 141.36 141.96 1,415,012 -0.69(-0.48%)
Aug 11, 2023 142.16 143.51 141.59 142.64 1,731,292 -0.04(-0.03%)
Aug 10, 2023 143.38 144.61 141.69 142.68 1,750,495 -0.70(-0.49%)
Aug 09, 2023 142.55 144.63 142.14 143.38 2,420,114 +1.97(+1.40%)
Aug 08, 2023 137.64 141.51 136.70 141.40 2,049,435 +0.58(+0.41%)
Aug 07, 2023 141.74 142.28 140.34 140.82 1,494,966 +0.02(+0.01%)
Aug 04, 2023 141.83 142.36 140.34 140.81 1,730,828 +0.15(+0.11%)
Aug 03, 2023 140.12 142.63 139.05 140.65 2,659,796 +1.53(+1.10%)
Aug 02, 2023 139.78 140.03 137.44 139.12 2,564,002 -1.03(-0.74%)
Aug 01, 2023 138.56 140.74 137.26 140.15 4,111,336 +0.53(+0.38%)
Jul 31, 2023 137.38 139.79 137.38 139.62 2,343,817 +1.59(+1.15%)
Jul 28, 2023 137.33 138.06 135.25 138.03 1,832,766 +1.22(+0.89%)
Jul 27, 2023 138.30 138.97 136.21 136.81 1,644,602 -0.61(-0.44%)
Jul 26, 2023 137.12 138.41 136.50 137.41 1,369,669 -1.00(-0.72%)
Jul 25, 2023 136.83 139.18 136.47 138.41 2,579,245 +1.51(+1.10%)
Jul 24, 2023 134.77 137.55 134.56 136.90 3,191,454 +3.04(+2.27%)
Jul 21, 2023 133.37 134.74 132.46 133.86 4,285,698 +1.16(+0.87%)
Jul 20, 2023 133.28 134.34 132.16 132.70 2,111,461 +1.06(+0.81%)
Jul 19, 2023 131.53 133.60 130.70 131.64 1,408,794 +0.08(+0.06%)
Jul 18, 2023 128.16 132.41 128.12 131.56 2,041,589 +3.17(+2.47%)
Jul 17, 2023 128.01 129.29 127.64 128.39 1,322,316 -0.18(-0.14%)
Jul 14, 2023 131.39 131.39 128.10 128.57 1,843,843 -3.55(-2.69%)
Jul 13, 2023 132.80 133.56 130.01 132.12 2,255,837 -0.09(-0.07%)
Jul 12, 2023 130.77 132.70 130.32 132.22 2,181,749 +2.25(+1.73%)
Jul 11, 2023 127.91 130.73 127.39 129.97 2,281,406 +2.89(+2.27%)
Jul 10, 2023 125.65 127.34 125.30 127.08 1,674,905 +1.60(+1.28%)
Jul 07, 2023 120.09 127.28 120.09 125.48 2,456,892 +4.96(+4.11%)
Jul 06, 2023 123.09 123.92 119.16 120.52 1,934,359 -3.25(-2.63%)
Jul 05, 2023 125.89 125.89 123.18 123.77 2,176,056 -1.28(-1.02%)
Jul 03, 2023 124.71 126.05 124.35 125.05 699,693 +0.56(+0.45%)
Jun 30, 2023 124.15 125.58 123.03 124.49 1,353,113 +1.28(+1.04%)
Jun 29, 2023 122.26 123.63 122.01 123.22 1,206,357 +1.33(+1.09%)
Jun 28, 2023 121.15 121.91 119.12 121.89 1,514,643 +1.22(+1.01%)
Jun 27, 2023 120.52 121.71 119.79 120.67 1,673,076 +0.09(+0.08%)
Jun 26, 2023 119.38 121.34 119.30 120.57 1,367,654 +1.72(+1.45%)
Jun 23, 2023 117.95 119.09 116.96 118.85 3,823,341 -0.43(-0.36%)
Jun 22, 2023 119.78 119.96 118.00 119.27 1,397,317 -1.72(-1.43%)
Jun 21, 2023 120.41 122.33 119.95 121.00 1,803,069 +0.66(+0.55%)
Jun 20, 2023 120.97 121.22 118.71 120.33 2,208,403 -1.68(-1.37%)
Jun 16, 2023 120.37 122.34 119.42 122.01 4,277,552 +1.97(+1.64%)
Jun 15, 2023 120.87 122.81 119.67 120.04 3,124,840 -4.83(-3.87%)
May 08, 2023 128.02 128.67 124.53 124.87 1,687,957 -0.20(-0.16%)
May 05, 2023 122.73 125.95 121.59 125.07 2,412,561 +6.41(+5.40%)
May 04, 2023 121.70 123.51 118.60 118.66 3,802,026 -2.63(-2.17%)
May 03, 2023 123.97 125.22 120.81 121.28 3,441,742 -5.91(-4.64%)
May 02, 2023 131.27 131.27 123.90 127.19 5,387,983 -6.48(-4.85%)
May 01, 2023 131.81 134.06 131.30 133.67 2,529,384 -0.25(-0.19%)
Apr 28, 2023 129.90 134.62 129.26 133.92 1,774,309 +3.90(+3.00%)
Apr 27, 2023 128.93 130.43 127.59 130.03 1,638,598 +1.06(+0.83%)
Apr 26, 2023 129.98 131.29 127.90 128.96 1,718,865 -2.30(-1.75%)
Apr 25, 2023 133.56 133.93 130.71 131.26 1,533,355 -3.88(-2.87%)
Apr 24, 2023 132.45 135.63 132.10 135.14 2,053,812 +2.26(+1.70%)
Apr 21, 2023 133.64 133.94 131.77 132.88 1,425,385 -0.80(-0.60%)
Apr 20, 2023 133.74 134.35 131.57 133.68 1,651,067 -1.63(-1.20%)
Apr 19, 2023 134.41 135.35 133.57 135.31 1,328,027 -0.95(-0.70%)
Apr 18, 2023 135.60 136.87 134.46 136.26 1,449,669 +0.07(+0.06%)
Apr 17, 2023 138.20 138.77 136.01 136.19 1,332,675 -2.01(-1.46%)
Apr 14, 2023 137.71 139.85 136.62 138.20 1,625,938 +0.94(+0.69%)
Apr 13, 2023 136.29 138.35 136.09 137.26 1,766,210 +0.66(+0.48%)
Apr 12, 2023 138.44 138.52 135.91 136.60 1,577,650 -0.12(-0.09%)
Apr 11, 2023 135.36 137.86 135.32 136.72 2,365,662 +1.86(+1.38%)
Apr 10, 2023 133.97 137.61 133.97 134.86 2,740,215 +2.49(+1.88%)
Apr 06, 2023 133.95 133.99 132.13 132.37 1,787,639 -2.29(-1.70%)
Apr 05, 2023 134.05 135.33 132.43 134.66 2,107,785 +1.25(+0.94%)
Apr 04, 2023 137.21 137.37 131.13 133.41 2,390,437 -2.62(-1.92%)
Apr 03, 2023 134.76 137.31 133.25 136.02 4,266,261 +8.72(+6.85%)
Mar 31, 2023 125.77 127.71 125.68 127.30 2,066,230 +1.76(+1.40%)
Mar 30, 2023 126.55 126.56 124.69 125.54 1,861,409 +0.48(+0.38%)
Mar 29, 2023 124.72 125.36 123.68 125.06 1,426,256 +1.96(+1.59%)
Mar 28, 2023 120.57 123.63 120.05 123.10 1,186,232 +2.02(+1.67%)
Mar 27, 2023 119.13 121.81 118.11 121.08 1,850,503 +2.96(+2.50%)
Mar 24, 2023 116.32 119.14 114.75 118.12 2,495,551 -1.14(-0.96%)
Mar 23, 2023 121.10 123.08 118.05 119.26 1,994,172 -1.20(-0.99%)
Mar 22, 2023 123.35 124.15 120.36 120.46 1,825,305 -2.56(-2.08%)
Mar 21, 2023 121.02 123.47 120.89 123.02 3,253,606 +4.72(+3.99%)
Mar 20, 2023 115.90 119.50 115.90 118.30 2,754,576 +2.34(+2.02%)
Mar 17, 2023 117.83 118.66 114.64 115.95 6,601,907 -2.27(-1.92%)
Mar 16, 2023 113.03 118.44 112.08 118.22 4,169,917 +2.63(+2.27%)
Mar 15, 2023 119.84 119.84 114.05 115.60 6,219,966 -9.32(-7.46%)
Mar 14, 2023 123.67 128.59 122.79 124.92 2,780,068 +1.04(+0.84%)
Mar 13, 2023 123.67 126.84 120.13 123.89 3,140,131 -4.11(-3.21%)
Mar 10, 2023 131.48 133.43 127.42 128.00 2,220,187 -3.80(-2.88%)
Mar 09, 2023 134.73 136.99 131.47 131.80 1,810,229 -2.40(-1.79%)
Mar 08, 2023 133.08 137.07 132.22 134.20 2,692,044 -0.24(-0.18%)
Mar 07, 2023 134.18 135.13 131.31 134.43 2,877,233 -0.76(-0.56%)
Mar 06, 2023 136.56 136.96 134.87 135.20 2,388,253 -3.02(-2.19%)
Mar 03, 2023 133.74 138.33 133.04 138.22 3,639,265 +2.45(+1.80%)
Mar 02, 2023 132.79 136.17 131.48 135.77 2,542,816 +2.34(+1.76%)
Mar 01, 2023 129.43 133.91 128.45 133.43 3,768,723 +3.73(+2.87%)
Feb 28, 2023 135.08 135.24 129.64 129.70 2,726,768 -3.49(-2.62%)
Feb 27, 2023 132.08 134.03 130.85 133.19 2,472,278 +1.83(+1.39%)
Feb 24, 2023 129.33 132.65 128.46 131.36 2,383,962 +0.72(+0.55%)
Feb 23, 2023 128.06 131.43 127.03 130.64 3,184,039 +3.98(+3.14%)
Feb 22, 2023 126.21 131.41 124.60 126.66 3,933,698 +2.84(+2.29%)
Feb 21, 2023 124.84 125.38 123.05 123.82 2,817,495 -0.43(-0.35%)
Feb 17, 2023 128.50 128.50 122.98 124.25 4,509,604 -6.53(-4.99%)
Feb 16, 2023 133.60 134.62 130.73 130.79 2,753,111 -3.58(-2.66%)
Feb 15, 2023 136.13 136.26 132.72 134.37 4,299,208 -3.90(-2.82%)
Feb 14, 2023 135.00 139.06 134.70 138.27 1,753,100 +1.51(+1.11%)
Feb 13, 2023 136.47 138.75 135.81 136.76 3,010,295 -0.98(-0.71%)
Feb 10, 2023 132.88 137.81 132.47 137.73 3,053,757 +7.22(+5.53%)
Feb 09, 2023 133.07 133.45 130.30 130.52 2,165,061 -2.60(-1.95%)
Feb 08, 2023 133.66 134.02 131.50 133.12 2,199,603 +0.67(+0.51%)
Feb 07, 2023 127.52 132.57 125.93 132.45 2,608,062 +5.94(+4.70%)
Feb 06, 2023 127.40 129.16 124.60 126.51 1,895,032 -1.18(-0.92%)
Feb 03, 2023 127.69 130.40 127.00 127.69 1,683,641 +0.77(+0.60%)
Feb 02, 2023 131.90 131.90 126.42 126.92 2,953,883 -5.33(-4.03%)
Feb 01, 2023 133.78 134.36 130.01 132.25 2,765,246 -2.56(-1.90%)
Jan 31, 2023 133.83 136.18 132.73 134.81 1,769,363 +0.72(+0.54%)
Jan 30, 2023 137.18 137.47 133.97 134.09 2,626,476 -5.19(-3.72%)
Jan 27, 2023 138.39 140.96 137.98 139.27 1,769,643 +0.99(+0.71%)
Jan 26, 2023 137.74 138.38 135.21 138.29 2,611,119 +2.59(+1.91%)
Jan 25, 2023 136.04 136.04 132.21 135.69 1,783,505 -0.15(-0.11%)
Jan 24, 2023 138.34 138.85 135.17 135.84 1,313,795 -1.95(-1.41%)
Jan 23, 2023 137.47 138.58 136.83 137.79 1,590,092 +1.66(+1.22%)
Jan 20, 2023 135.30 136.44 133.95 136.13 1,663,584 +1.03(+0.76%)
Jan 19, 2023 132.14 135.53 130.80 135.09 1,959,837 +2.15(+1.62%)
Jan 18, 2023 135.10 138.06 132.77 132.94 2,365,705 -1.62(-1.20%)
Jan 17, 2023 134.85 135.88 134.12 134.56 2,041,651 +0.56(+0.42%)
Jan 13, 2023 134.27 134.70 132.73 134.00 1,654,684 -0.08(-0.06%)
Jan 12, 2023 131.51 135.37 131.51 134.08 2,122,661 +2.85(+2.17%)
Jan 11, 2023 133.04 133.38 129.38 131.23 2,383,728 +0.27(+0.20%)
Jan 10, 2023 131.49 132.04 128.95 130.96 1,903,573 +0.42(+0.33%)
Jan 09, 2023 129.94 132.26 129.41 130.54 2,658,777 +3.09(+2.42%)
Jan 06, 2023 125.93 128.59 125.20 127.45 2,681,271 +3.78(+3.06%)
Jan 05, 2023 120.93 124.77 120.18 123.66 2,608,267 +3.16(+2.62%)
Jan 04, 2023 119.12 122.88 118.17 120.51 1,866,721 -0.70(-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.