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 (%)
Dec 29, 2023 153.41 153.76 152.15 152.50 2,306,084 -0.25(-0.16%)
Dec 28, 2023 154.86 155.07 152.69 152.75 1,186,317 -2.71(-1.75%)
Dec 27, 2023 156.35 157.08 154.76 155.46 926,952 -0.89(-0.57%)
Dec 26, 2023 155.00 157.33 155.00 156.35 1,056,469 +2.57(+1.67%)
Dec 22, 2023 154.92 155.69 153.38 153.79 1,279,911 +0.13(+0.08%)
Dec 21, 2023 153.85 154.11 152.00 153.66 1,314,305 +0.42(+0.28%)
Dec 20, 2023 154.51 156.79 153.08 153.24 1,608,179 -1.30(-0.84%)
Dec 19, 2023 152.96 154.81 152.30 154.54 1,605,549 +1.50(+0.98%)
Dec 18, 2023 153.92 155.22 153.04 153.04 1,915,312 +2.48(+1.65%)
Dec 15, 2023 150.13 151.44 148.36 150.56 4,132,452 -0.33(-0.22%)
Dec 14, 2023 148.54 151.58 148.37 150.89 2,595,433 +3.91(+2.66%)
Dec 13, 2023 145.63 147.26 144.91 146.97 1,864,876 +1.55(+1.07%)
Dec 12, 2023 145.80 146.45 144.38 145.42 2,442,919 -1.63(-1.11%)
Dec 11, 2023 146.01 147.75 145.85 147.05 2,026,231 +0.80(+0.54%)
Dec 08, 2023 145.77 147.91 145.54 146.26 1,623,088 +1.12(+0.77%)
Dec 07, 2023 145.47 146.25 144.08 145.13 2,283,639 +1.09(+0.76%)
Dec 06, 2023 146.27 146.62 143.28 144.04 3,360,070 -3.61(-2.44%)
Dec 05, 2023 151.65 151.92 147.55 147.65 1,874,030 -3.65(-2.41%)
Dec 04, 2023 150.18 151.54 149.58 151.30 1,396,156 -0.40(-0.27%)
Dec 01, 2023 151.73 154.16 151.10 151.70 1,376,845 -0.14(-0.09%)
Nov 30, 2023 152.58 154.86 148.62 151.84 2,447,261 +0.61(+0.40%)
Nov 29, 2023 151.87 152.31 150.47 151.23 1,048,940 -0.20(-0.13%)
Nov 28, 2023 151.84 153.13 150.99 151.43 1,084,283 -0.03(-0.02%)
Nov 27, 2023 151.23 151.81 150.02 151.46 1,252,919 -0.60(-0.39%)
Nov 24, 2023 151.92 153.66 151.86 152.06 559,082 +0.46(+0.30%)
Nov 22, 2023 148.47 152.05 147.50 151.60 1,386,520 -0.91(-0.60%)
Nov 21, 2023 152.66 153.01 151.02 152.51 1,146,855 -1.04(-0.68%)
Nov 20, 2023 154.42 155.60 153.02 153.55 1,445,434 +0.00(+0.00%)
Nov 17, 2023 151.47 154.83 150.94 153.55 2,220,018 +3.59(+2.39%)
Nov 16, 2023 152.22 152.38 146.20 149.96 3,149,599 -3.24(-2.11%)
Nov 15, 2023 152.84 155.28 152.84 153.20 1,815,780 +0.00(+0.00%)
Nov 14, 2023 153.09 153.77 152.20 153.20 2,511,866 +0.94(+0.62%)
Nov 13, 2023 152.10 153.38 151.46 152.25 1,338,897 +0.45(+0.30%)
Nov 10, 2023 151.75 152.72 150.03 151.80 1,758,252 +2.05(+1.37%)
Nov 09, 2023 150.77 152.36 149.57 149.75 1,854,487 -0.38(-0.25%)
Nov 08, 2023 151.65 153.56 149.35 150.13 2,543,788 -2.72(-1.78%)
Nov 07, 2023 151.91 154.07 147.82 152.84 3,193,585 -1.30(-0.84%)
Nov 06, 2023 156.33 156.97 153.14 154.14 1,987,749 -1.89(-1.21%)
Nov 03, 2023 157.35 157.90 154.84 156.03 1,344,591 -1.10(-0.70%)
Nov 02, 2023 152.44 157.36 151.70 157.13 1,684,385 +3.69(+2.40%)
Nov 01, 2023 155.88 156.50 152.77 153.44 1,766,585 -0.88(-0.57%)
Oct 31, 2023 153.00 155.12 151.44 154.31 1,394,711 +1.82(+1.19%)
Oct 30, 2023 154.26 155.22 151.17 152.50 1,554,434 -1.56(-1.01%)
Oct 27, 2023 155.93 156.00 152.01 154.06 1,651,163 -1.61(-1.03%)
Oct 26, 2023 156.92 157.51 153.75 155.66 2,773,130 -2.85(-1.80%)
Oct 25, 2023 157.66 158.94 156.25 158.51 1,658,290 +1.37(+0.87%)
Oct 24, 2023 159.59 160.15 157.07 157.15 1,666,692 -1.98(-1.25%)
Oct 23, 2023 158.45 161.12 157.61 159.13 2,647,962 -1.12(-0.70%)
Oct 20, 2023 162.59 163.26 159.79 160.25 2,561,449 -2.35(-1.44%)
Oct 19, 2023 163.07 164.28 161.48 162.59 1,641,831 -0.96(-0.59%)
Oct 18, 2023 163.33 164.97 162.57 163.56 2,073,319 +1.40(+0.86%)
Oct 17, 2023 161.00 163.25 160.94 162.16 2,000,301 +1.02(+0.63%)
Oct 16, 2023 161.63 161.83 158.90 161.14 1,726,447 +0.81(+0.50%)
Oct 13, 2023 159.54 162.02 159.52 160.33 3,021,681 +4.05(+2.59%)
Oct 12, 2023 154.66 157.04 154.14 156.28 3,331,102 +3.38(+2.21%)
Oct 11, 2023 150.25 153.12 149.80 152.90 3,146,108 +2.38(+1.58%)
Oct 10, 2023 150.61 152.04 149.47 150.52 1,725,839 -0.09(-0.06%)
Oct 09, 2023 149.98 151.51 149.09 150.61 2,269,109 +5.04(+3.46%)
Oct 06, 2023 142.26 147.27 140.69 145.57 4,614,251 +5.88(+4.21%)
Oct 05, 2023 138.01 140.63 137.72 139.69 1,784,833 -0.38(-0.27%)
Oct 04, 2023 143.97 143.97 138.83 140.06 2,634,828 -5.18(-3.57%)
Oct 03, 2023 144.17 145.24 142.80 145.24 1,759,719 +0.66(+0.46%)
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.