Skip to main content

Diamondback Energy (NQ: FANG )

198.38 +1.85 (+0.94%)
Streaming Delayed Price Updated: 3:35 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 135.16 137.53 134.05 136.15 1,751,975 +0.73(+0.54%)
Jan 30, 2023 138.54 138.83 135.30 135.42 2,600,665 -5.24(-3.72%)
Jan 27, 2023 139.76 142.36 139.35 140.66 1,752,252 +1.00(+0.71%)
Jan 26, 2023 139.11 139.75 136.55 139.66 2,585,459 +2.62(+1.91%)
Jan 25, 2023 137.39 137.40 133.52 137.04 1,765,978 -0.15(-0.11%)
Jan 24, 2023 139.72 140.23 136.51 137.19 1,300,884 -1.97(-1.41%)
Jan 23, 2023 138.83 139.96 138.19 139.16 1,574,465 +1.68(+1.22%)
Jan 20, 2023 136.64 137.79 135.28 137.48 1,647,235 +1.04(+0.76%)
Jan 19, 2023 133.45 136.88 132.09 136.44 1,940,578 +2.17(+1.62%)
Jan 18, 2023 136.44 139.43 134.09 134.26 2,342,457 -1.63(-1.20%)
Jan 17, 2023 136.19 137.23 135.45 135.90 2,021,587 +0.57(+0.42%)
Jan 13, 2023 135.61 136.03 134.05 135.33 1,638,423 -0.08(-0.06%)
Jan 12, 2023 132.82 136.72 132.82 135.41 2,101,801 +2.88(+2.17%)
Jan 11, 2023 134.36 134.70 130.67 132.53 2,360,302 +0.27(+0.20%)
Jan 10, 2023 132.79 133.35 130.23 132.26 1,884,866 +0.43(+0.32%)
Jan 09, 2023 131.23 133.57 130.70 131.83 2,632,649 +3.12(+2.42%)
Jan 06, 2023 127.18 129.87 126.44 128.71 2,654,922 +3.82(+3.06%)
Jan 05, 2023 122.13 126.01 121.37 124.89 2,582,635 +3.19(+2.62%)
Jan 04, 2023 120.30 124.10 119.34 121.70 1,848,377 -0.71(-0.58%)
Jan 03, 2023 125.76 127.02 120.76 122.41 2,582,709 -5.03(-3.95%)
Dec 30, 2022 126.31 127.89 125.79 127.44 1,595,894 +0.47(+0.37%)
Dec 29, 2022 123.89 127.82 123.47 126.98 1,509,425 +1.69(+1.35%)
Dec 28, 2022 127.96 128.09 124.77 125.29 1,845,813 -2.90(-2.26%)
Dec 27, 2022 128.25 128.76 127.11 128.19 1,674,464 +0.51(+0.40%)
Dec 23, 2022 125.88 127.74 124.86 127.68 1,888,631 +3.87(+3.12%)
Dec 22, 2022 128.02 128.13 120.82 123.81 2,538,486 -3.84(-3.01%)
Dec 21, 2022 128.44 128.69 126.25 127.65 2,571,413 +1.92(+1.53%)
Dec 20, 2022 124.11 126.89 123.69 125.73 1,788,198 +1.27(+1.02%)
Dec 19, 2022 125.48 127.03 123.55 124.46 2,016,796 -0.69(-0.55%)
Dec 16, 2022 125.19 127.41 123.75 125.15 13,656,206 -2.85(-2.23%)
Dec 15, 2022 125.79 128.66 125.14 128.00 3,218,203 +0.50(+0.39%)
Dec 14, 2022 128.12 130.39 126.61 127.50 4,435,613 +0.48(+0.38%)
Dec 13, 2022 126.89 129.15 125.70 127.02 5,160,138 +1.97(+1.57%)
Dec 12, 2022 121.78 125.31 120.85 125.05 4,258,028 +4.30(+3.56%)
Dec 09, 2022 123.55 125.94 120.65 120.75 3,082,484 -3.06(-2.47%)
Dec 08, 2022 130.75 131.62 123.43 123.81 3,891,722 -3.43(-2.69%)
Dec 07, 2022 129.32 131.11 127.16 127.24 1,926,322 -1.54(-1.19%)
Dec 06, 2022 130.78 133.80 128.13 128.78 2,156,400 -3.53(-2.67%)
Dec 05, 2022 138.10 139.67 130.97 132.31 2,679,229 -3.22(-2.38%)
Dec 02, 2022 134.56 136.41 132.96 135.53 2,579,043 +0.71(+0.53%)
Dec 01, 2022 139.02 139.59 134.45 134.82 2,330,034 -3.09(-2.24%)
Nov 30, 2022 138.77 139.26 134.68 137.92 3,000,772 +1.19(+0.87%)
Nov 29, 2022 136.56 138.14 135.27 136.72 2,252,199 +2.81(+2.09%)
Nov 28, 2022 133.82 136.18 133.01 133.92 3,724,312 -5.21(-3.74%)
Nov 25, 2022 140.97 141.52 138.91 139.13 1,058,862 -0.62(-0.45%)
Nov 23, 2022 138.60 140.30 136.87 139.75 2,479,050 -1.35(-0.96%)
Nov 22, 2022 142.00 143.29 139.57 141.10 3,070,985 +1.35(+0.97%)
Nov 21, 2022 141.54 141.79 132.44 139.75 4,809,184 -5.81(-3.99%)
Nov 18, 2022 145.80 146.15 141.76 145.56 4,095,510 -5.18(-3.44%)
Nov 17, 2022 145.76 150.86 144.90 150.74 2,186,534 +2.61(+1.76%)
Nov 16, 2022 152.15 152.94 147.80 148.13 3,690,182 -5.40(-3.51%)
Nov 15, 2022 150.91 155.29 149.43 153.52 3,605,350 +3.18(+2.12%)
Nov 14, 2022 150.08 153.12 149.83 150.34 2,028,915 -0.72(-0.47%)
Nov 11, 2022 150.74 153.02 149.94 151.06 2,928,000 +3.74(+2.54%)
Nov 10, 2022 146.67 147.49 144.19 147.32 2,303,566 +2.51(+1.73%)
Nov 09, 2022 148.44 149.40 144.03 144.81 3,061,958 -5.51(-3.67%)
Nov 08, 2022 149.69 152.92 147.98 150.32 2,886,774 +0.05(+0.04%)
Nov 07, 2022 149.54 152.27 148.52 150.27 3,723,630 +1.95(+1.31%)
Nov 04, 2022 149.35 149.63 144.89 148.32 3,155,231 +2.61(+1.79%)
Nov 03, 2022 141.72 147.75 141.18 145.71 2,422,233 +3.40(+2.39%)
Nov 02, 2022 144.95 141.20 142.31 2,165,183 -3.49(-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.