Diamondback Energy (NQ: FANG )

143.73 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2022 143.62 146.15 142.75 143.73 3,470,117 -5.59(-3.74%)
Nov 25, 2022 151.30 151.89 149.08 149.32 986,592 -0.67(-0.45%)
Nov 23, 2022 148.75 150.58 146.90 149.99 2,309,848 -1.45(-0.96%)
Nov 22, 2022 152.40 153.79 149.80 151.44 2,861,382 +1.45(+0.97%)
Nov 21, 2022 151.91 152.18 142.14 149.99 4,480,943 -6.23(-3.99%)
Nov 18, 2022 156.48 156.86 152.15 156.22 3,815,980 -5.56(-3.44%)
Nov 17, 2022 156.44 161.91 155.51 161.78 2,037,297 +2.80(+1.76%)
Nov 16, 2022 163.29 164.14 158.63 158.98 3,438,317 -6.54(-3.95%)
Nov 15, 2022 162.71 167.42 161.10 165.52 3,344,053 +3.43(+2.12%)
Nov 14, 2022 161.80 165.08 161.54 162.09 1,881,870 -0.77(-0.47%)
Nov 11, 2022 162.52 164.97 161.66 162.86 2,715,794 +4.03(+2.54%)
Nov 10, 2022 158.13 159.02 155.45 158.83 2,136,615 +2.70(+1.73%)
Nov 09, 2022 160.04 161.07 155.28 156.13 2,840,043 -5.94(-3.67%)
Nov 08, 2022 161.39 164.87 159.54 162.07 2,677,556 +0.06(+0.04%)
Nov 07, 2022 161.23 164.17 160.13 162.01 3,453,761 +2.10(+1.31%)
Nov 04, 2022 161.02 161.32 156.22 159.91 2,926,557 +2.81(+1.79%)
Nov 03, 2022 152.80 159.30 152.21 157.10 2,246,682 +3.67(+2.39%)
Nov 02, 2022 156.27 152.23 153.43 2,008,262 -3.77(-2.40%)
Nov 01, 2022 158.55 159.41 156.10 157.20 1,789,917 +1.51(+0.97%)
Oct 31, 2022 150.45 157.44 150.25 155.69 2,071,979 +3.26(+2.14%)
Oct 28, 2022 154.39 155.21 148.44 152.43 2,023,724 +0.47(+0.31%)
Oct 27, 2022 157.10 157.20 151.63 151.96 2,442,646 -2.01(-1.31%)
Oct 26, 2022 152.82 156.08 152.12 153.97 1,753,642 +2.00(+1.32%)
Oct 25, 2022 151.49 153.41 150.37 151.97 1,741,398 +0.10(+0.07%)
Oct 24, 2022 149.93 154.40 149.41 151.87 2,046,358 +0.93(+0.62%)
Oct 21, 2022 145.79 151.04 145.23 150.94 2,509,201 +5.68(+3.91%)
Oct 20, 2022 146.57 147.61 144.25 145.26 1,759,166 +0.55(+0.38%)
Oct 19, 2022 140.13 145.79 140.13 144.71 2,097,244 +4.14(+2.95%)
Oct 18, 2022 140.16 141.48 137.33 140.57 1,659,350 +2.37(+1.71%)
Oct 17, 2022 141.00 143.25 137.77 138.20 1,942,696 +0.10(+0.07%)
Oct 14, 2022 143.01 145.33 137.83 138.10 3,248,212 -5.87(-4.08%)
Oct 13, 2022 137.71 146.17 137.31 143.97 2,663,397 +4.07(+2.91%)
Oct 12, 2022 137.85 141.35 135.80 139.89 2,996,386 +1.78(+1.29%)
Oct 11, 2022 135.18 140.64 134.80 138.11 2,628,668 -0.93(-0.67%)
Oct 10, 2022 139.78 142.91 136.78 139.04 1,746,474 -2.10(-1.49%)
Oct 07, 2022 141.21 142.78 139.01 141.14 2,100,002 +0.10(+0.07%)
Oct 06, 2022 136.90 141.87 136.76 141.04 2,443,835 +2.93(+2.12%)
Oct 05, 2022 133.50 139.19 133.49 138.11 3,352,706 +3.04(+2.25%)
Oct 04, 2022 132.28 135.59 130.02 135.07 2,474,421 +6.72(+5.23%)
Oct 03, 2022 125.26 129.82 124.48 128.35 2,538,202 +8.98(+7.52%)
Sep 30, 2022 118.18 120.58 116.92 119.37 2,022,450 -0.45(-0.37%)
Sep 29, 2022 117.41 120.14 114.90 119.82 1,741,411 +1.50(+1.26%)
Sep 28, 2022 113.21 119.20 112.76 118.32 2,540,657 +5.86(+5.21%)
Sep 27, 2022 112.69 114.50 110.72 112.46 3,244,133 +2.26(+2.05%)
Sep 26, 2022 113.13 114.75 109.97 110.20 2,572,605 -3.95(-3.46%)
Sep 23, 2022 119.95 120.03 112.63 114.16 3,589,016 -11.24(-8.96%)
Sep 22, 2022 130.59 131.30 125.35 125.40 1,583,850 -2.24(-1.75%)
Sep 21, 2022 132.47 133.13 127.58 127.64 1,986,418 -1.97(-1.52%)
Sep 20, 2022 128.72 130.59 126.30 129.61 2,377,114 -0.14(-0.11%)
Sep 19, 2022 125.57 131.35 125.36 129.75 2,005,285 -1.67(-1.27%)
Sep 16, 2022 131.36 131.99 127.59 131.42 5,546,489 -1.99(-1.49%)
Sep 15, 2022 135.15 136.91 133.09 133.41 1,980,880 -5.49(-3.95%)
Sep 14, 2022 135.72 139.85 135.42 138.90 2,168,264 +5.41(+4.05%)
Sep 13, 2022 134.61 139.02 132.95 133.49 1,957,259 -2.64(-1.94%)
Sep 12, 2022 136.57 138.43 135.08 136.13 2,080,191 +2.33(+1.74%)
Sep 09, 2022 134.22 135.24 132.79 133.80 1,749,044 +2.80(+2.14%)
Sep 08, 2022 130.49 131.39 128.79 131.00 1,668,698 +0.61(+0.47%)
Sep 07, 2022 128.69 131.45 127.89 130.38 2,247,307 -2.42(-1.82%)
Sep 06, 2022 135.06 135.74 131.41 132.80 2,808,721 +0.14(+0.10%)
Sep 02, 2022 133.52 134.75 131.04 132.66 1,772,769 +3.54(+2.74%)
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.