Skip to main content

Diamondback Energy (NQ: FANG )

193.02 -3.54 (-1.80%)
Streaming Delayed Price Updated: 1:59 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 21, 2024 196.46 199.10 196.34 196.56 834,205 -1.27(-0.64%)
May 20, 2024 197.82 199.08 197.00 197.83 929,040 +0.16(+0.08%)
May 17, 2024 195.36 198.28 194.82 197.67 1,011,951 +3.08(+1.58%)
May 16, 2024 196.88 197.57 194.48 194.59 1,145,557 -2.15(-1.09%)
May 15, 2024 197.09 197.80 193.53 196.74 1,613,959 -1.31(-0.66%)
May 14, 2024 198.52 199.92 197.06 198.05 1,474,622 -0.75(-0.38%)
May 13, 2024 201.20 201.29 198.16 198.80 1,397,719 -1.41(-0.70%)
May 10, 2024 202.39 203.56 198.97 200.21 1,749,335 -1.52(-0.75%)
May 09, 2024 201.29 202.66 200.91 201.72 1,043,149 +0.50(+0.25%)
May 08, 2024 200.37 202.76 199.78 201.23 1,403,477 -0.46(-0.23%)
May 07, 2024 202.43 203.45 201.05 201.68 1,257,158 -0.50(-0.25%)
May 06, 2024 200.52 203.72 200.17 202.19 1,809,005 +2.66(+1.33%)
May 03, 2024 194.65 199.56 194.36 199.52 1,892,406 +3.83(+1.96%)
May 02, 2024 194.89 196.21 193.13 195.69 1,951,712 +1.61(+0.83%)
May 01, 2024 201.01 201.50 191.29 194.08 2,903,663 -5.08(-2.55%)
Apr 30, 2024 202.57 203.59 198.75 199.16 2,062,778 -4.68(-2.30%)
Apr 29, 2024 204.71 205.43 202.28 203.84 1,679,783 -1.88(-0.91%)
Apr 26, 2024 203.17 206.80 202.85 205.72 1,195,844 +0.65(+0.32%)
Apr 25, 2024 203.62 205.62 201.43 205.07 1,104,215 +1.84(+0.91%)
Apr 24, 2024 201.71 204.62 200.93 203.23 1,301,965 +0.86(+0.43%)
Apr 23, 2024 199.53 202.52 198.53 202.37 969,867 +1.77(+0.88%)
Apr 22, 2024 198.04 201.69 196.11 200.59 1,430,189 +1.82(+0.92%)
Apr 19, 2024 199.25 201.85 198.14 198.77 1,819,493 +1.13(+0.57%)
Apr 18, 2024 200.09 200.78 196.78 197.64 1,073,877 -1.53(-0.77%)
Apr 17, 2024 201.60 202.98 197.41 199.18 1,593,994 -2.77(-1.37%)
Apr 16, 2024 201.96 203.19 199.84 201.95 1,344,991 -1.39(-0.68%)
Apr 15, 2024 205.87 207.42 202.60 203.34 1,241,170 -0.98(-0.48%)
Apr 12, 2024 207.31 209.88 202.99 204.31 1,542,179 -1.90(-0.92%)
Apr 11, 2024 204.97 206.25 201.60 206.22 1,262,591 +2.01(+0.98%)
Apr 10, 2024 202.00 204.78 201.76 204.21 1,194,097 +0.69(+0.34%)
Apr 09, 2024 205.51 206.44 202.74 203.51 1,848,390 -1.03(-0.50%)
Apr 08, 2024 202.57 206.44 201.40 204.54 1,848,429 +2.23(+1.10%)
Apr 05, 2024 199.42 203.01 198.34 202.31 1,534,859 +3.24(+1.63%)
Apr 04, 2024 201.64 201.97 198.60 199.08 1,474,174 -2.15(-1.07%)
Apr 03, 2024 199.04 201.47 198.99 201.23 1,504,630 +2.82(+1.42%)
Apr 02, 2024 198.04 198.69 196.21 198.40 1,559,167 +0.91(+0.46%)
Apr 01, 2024 197.39 197.91 195.63 197.49 1,159,732 +1.27(+0.65%)
Mar 28, 2024 196.07 196.58 196.08 196.23 1,063,062 +1.62(+0.83%)
Mar 27, 2024 191.98 194.63 191.55 194.60 996,760 +2.26(+1.17%)
Mar 26, 2024 194.66 196.18 192.18 192.34 1,557,381 -2.32(-1.19%)
Mar 25, 2024 193.81 195.44 193.81 194.66 1,346,025 +1.87(+0.97%)
Mar 22, 2024 193.09 193.21 191.12 192.79 1,091,065 +0.30(+0.15%)
Mar 21, 2024 191.32 192.76 190.49 192.49 1,339,226 +1.48(+0.78%)
Mar 20, 2024 189.82 191.12 188.21 191.01 1,387,205 +0.28(+0.15%)
Mar 19, 2024 188.05 190.97 187.64 190.73 1,301,518 +2.53(+1.35%)
Mar 18, 2024 188.85 189.41 186.94 188.19 1,181,893 +0.12(+0.06%)
Mar 15, 2024 187.24 189.50 186.01 188.08 3,400,522 +0.44(+0.23%)
Mar 14, 2024 186.16 187.84 185.95 187.64 1,482,285 +1.92(+1.03%)
Mar 13, 2024 184.92 186.75 184.16 185.72 1,450,911 +3.01(+1.65%)
Mar 12, 2024 183.68 184.05 181.92 182.71 1,109,935 +0.02(+0.01%)
Mar 11, 2024 180.74 182.80 179.77 182.69 1,303,560 +1.20(+0.66%)
Mar 08, 2024 180.91 183.08 180.54 181.49 1,264,207 +0.48(+0.26%)
Mar 07, 2024 179.77 181.82 179.72 181.02 1,566,514 +1.61(+0.90%)
Mar 06, 2024 179.21 180.04 177.54 179.40 1,753,829 +1.11(+0.62%)
Mar 05, 2024 177.26 180.33 177.13 178.29 1,152,631 +1.16(+0.65%)
Mar 04, 2024 181.30 181.30 176.46 177.13 1,332,993 -3.17(-1.76%)
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.