Date	Open	High	Low	Close	Volume	Change (%)
Sep 20, 2024	179.27	182.18	178.05	181.00	7,855,304	-0.63(-0.35%)
Sep 19, 2024	182.40	183.88	179.33	181.63	1,174,719	+3.51(+1.97%)
Sep 18, 2024	179.51	182.90	177.88	178.12	1,610,126	-1.65(-0.92%)
Sep 17, 2024	174.21	180.33	174.21	179.77	1,817,112	+4.96(+2.84%)
Sep 16, 2024	174.00	176.24	171.84	174.81	1,638,349	+2.39(+1.39%)
Sep 13, 2024	171.23	174.55	171.23	172.42	1,465,003	+1.56(+0.91%)
Sep 12, 2024	169.97	177.97	167.93	170.86	2,674,148	+2.36(+1.40%)
Sep 11, 2024	172.42	172.42	167.84	168.50	2,580,577	-2.99(-1.74%)
Sep 10, 2024	178.83	179.21	168.92	171.49	3,135,046	-7.72(-4.31%)
Sep 09, 2024	180.52	180.84	178.81	179.21	1,442,714	-0.52(-0.29%)
Sep 06, 2024	183.64	185.38	178.81	179.73	1,505,624	-4.28(-2.33%)
Sep 05, 2024	185.90	186.33	182.88	184.01	1,312,623	-0.27(-0.15%)
Sep 04, 2024	188.36	189.25	184.23	184.28	1,098,551	-3.20(-1.71%)
Sep 03, 2024	191.43	191.43	186.40	187.48	1,414,255	-7.63(-3.91%)
Aug 30, 2024	194.25	195.60	192.76	195.11	1,811,935	-1.68(-0.85%)
Aug 29, 2024	197.09	198.63	194.42	196.79	1,054,786	+2.22(+1.14%)
Aug 28, 2024	193.45	195.47	193.09	194.57	698,847	-0.14(-0.07%)
Aug 27, 2024	197.15	197.90	193.88	194.71	876,664	-2.57(-1.30%)
Aug 26, 2024	197.65	199.25	194.43	197.28	1,127,155	+2.06(+1.06%)
Aug 23, 2024	193.08	195.91	192.93	195.22	755,484	+3.49(+1.82%)
Aug 22, 2024	191.50	193.44	190.79	191.73	893,441	+0.61(+0.32%)
Aug 21, 2024	191.94	192.98	189.86	191.12	1,105,549	+1.37(+0.72%)
Aug 20, 2024	195.69	195.69	189.56	189.75	1,114,413	-6.09(-3.11%)
Aug 19, 2024	195.68	198.51	195.25	195.84	1,189,675	+1.02(+0.52%)
Aug 16, 2024	193.89	196.20	193.49	194.82	1,163,870	-1.76(-0.90%)
Aug 15, 2024	194.79	197.82	194.48	196.58	1,220,114	+2.47(+1.27%)
Aug 14, 2024	193.81	194.58	192.84	194.11	1,079,574	+0.31(+0.16%)
Aug 13, 2024	196.40	196.87	193.24	193.80	1,804,473	-5.09(-2.56%)
Aug 12, 2024	198.30	200.45	197.19	198.89	1,127,862	+1.50(+0.76%)
Aug 09, 2024	194.74	199.31	193.23	197.39	1,304,798	+2.25(+1.15%)
Aug 08, 2024	188.72	196.79	188.72	195.14	1,335,531	+6.04(+3.19%)
Aug 07, 2024	191.30	194.32	188.83	189.10	1,472,568	+1.66(+0.89%)
Aug 06, 2024	190.09	192.51	184.77	187.44	1,975,663	+4.47(+2.44%)
Aug 05, 2024	181.94	184.65	177.47	182.97	2,450,770	-3.83(-2.05%)
Aug 02, 2024	192.68	193.24	183.76	186.81	2,024,562	-9.05(-4.62%)
Aug 01, 2024	198.94	201.33	193.53	195.86	1,543,697	-4.04(-2.02%)
Jul 31, 2024	200.60	201.55	196.61	199.90	1,260,732	+4.18(+2.14%)
Jul 30, 2024	196.14	198.05	194.95	195.72	1,543,486	-0.19(-0.10%)
Jul 29, 2024	199.20	199.87	194.15	195.91	863,340	-2.46(-1.24%)
Jul 26, 2024	197.14	198.92	195.38	198.37	785,045	+0.95(+0.48%)
Jul 25, 2024	196.04	199.78	195.17	197.42	1,080,676	+0.96(+0.49%)
Jul 24, 2024	197.45	199.53	195.95	196.46	1,193,299	+0.46(+0.24%)
Jul 23, 2024	201.91	202.06	195.93	196.00	1,406,673	-6.24(-3.09%)
Jul 22, 2024	202.92	203.29	199.67	202.24	941,675	-0.78(-0.38%)
Jul 19, 2024	206.50	207.07	202.89	203.02	1,364,390	-4.50(-2.17%)
Jul 18, 2024	208.56	209.75	204.18	207.53	904,530	-0.90(-0.43%)
Jul 17, 2024	208.07	211.94	206.86	208.43	1,502,863	+1.86(+0.90%)
Jul 16, 2024	207.35	208.10	205.70	206.57	1,090,616	-1.85(-0.89%)
Jul 15, 2024	202.56	209.57	201.93	208.42	1,427,776	+6.68(+3.31%)
Jul 12, 2024	204.90	206.16	201.01	201.74	1,142,004	-2.96(-1.45%)
Jul 11, 2024	200.10	205.82	199.17	204.70	1,264,089	+4.72(+2.36%)
Jul 10, 2024	199.66	200.24	198.36	199.98	982,610	-0.21(-0.10%)
Jul 09, 2024	198.56	202.18	197.24	200.19	1,005,487	-0.74(-0.37%)
Jul 08, 2024	199.96	201.12	198.65	200.93	784,228	-0.18(-0.09%)
Jul 05, 2024	203.99	205.01	199.90	201.11	770,580	-3.36(-1.64%)
Jul 03, 2024	203.62	206.28	201.90	204.47	750,073	+2.01(+0.99%)
Jul 02, 2024	203.04	206.13	201.37	202.46	1,784,510	+1.18(+0.58%)
Jul 01, 2024	199.42	201.96	197.40	201.28	1,243,635	+3.48(+1.76%)
Jun 28, 2024	198.15	200.45	196.70	197.81	2,131,343	+0.99(+0.50%)
Jun 27, 2024	195.89	197.01	194.31	196.82	1,048,960	+2.20(+1.13%)
Jun 26, 2024	195.80	195.80	192.69	194.61	1,273,182	-0.91(-0.46%)
Jun 25, 2024	195.53	196.26	193.99	195.52	1,462,675	-0.15(-0.08%)
Jun 24, 2024	189.83	196.77	189.56	195.67	1,830,791	+7.06(+3.75%)
Jun 21, 2024	191.26	191.39	188.07	188.61	3,387,604	-1.83(-0.96%)
Jun 20, 2024	187.25	191.29	187.25	190.43	1,983,403	+3.81(+2.04%)
Jun 18, 2024	186.54	187.60	185.97	186.62	1,137,935	+1.29(+0.70%)
Jun 17, 2024	184.34	185.89	182.90	185.33	1,249,525	+1.57(+0.85%)
Jun 14, 2024	187.64	187.73	183.48	183.75	990,096	-4.33(-2.30%)
Jun 13, 2024	190.21	190.57	186.03	188.08	1,283,777	-3.26(-1.70%)
Jun 12, 2024	192.93	193.66	190.06	191.34	1,069,294	-0.02(-0.01%)
Jun 11, 2024	190.32	191.42	188.96	191.36	724,879	-0.30(-0.15%)
Jun 10, 2024	188.49	192.67	188.34	191.66	972,788	+3.63(+1.93%)
Jun 07, 2024	188.76	189.32	187.52	188.03	1,040,224	-0.73(-0.39%)
Jun 06, 2024	186.63	189.27	186.55	188.76	1,195,681	+1.83(+0.98%)
Jun 05, 2024	186.97	187.75	186.24	186.94	835,257	-0.03(-0.02%)
Jun 04, 2024	186.48	187.03	182.89	186.97	1,765,928	-1.47(-0.78%)
Jun 03, 2024	196.09	196.46	184.26	188.44	2,808,308	-8.45(-4.29%)
May 31, 2024	195.18	197.08	194.61	196.89	2,969,329	+1.90(+0.97%)
May 30, 2024	192.22	195.53	192.22	194.99	1,304,687	+2.29(+1.19%)
May 29, 2024	195.22	195.43	190.96	192.70	1,546,308	-2.71(-1.39%)
May 28, 2024	192.91	195.81	192.88	195.40	1,319,799	+4.25(+2.22%)
May 24, 2024	191.45	192.56	190.87	191.16	696,792	+1.48(+0.78%)
May 23, 2024	191.72	192.84	189.48	189.67	1,411,399	-0.38(-0.20%)
May 22, 2024	193.91	194.00	189.20	190.05	1,194,502	-4.17(-2.15%)
May 21, 2024	194.12	196.73	194.00	194.22	844,261	-1.25(-0.64%)
May 20, 2024	195.46	196.71	194.65	195.47	940,239	+0.16(+0.08%)
May 17, 2024	193.03	195.92	192.50	195.31	1,024,150	+3.04(+1.58%)
May 16, 2024	194.53	195.22	192.16	192.27	1,159,366	-2.12(-1.09%)
May 15, 2024	194.74	195.44	191.22	194.40	1,633,415	-1.29(-0.66%)
May 14, 2024	196.16	197.54	194.71	195.69	1,492,398	-0.74(-0.38%)
May 13, 2024	198.80	198.90	195.80	196.43	1,414,569	-1.39(-0.70%)
May 10, 2024	199.98	201.14	196.60	197.82	1,770,424	-1.50(-0.75%)
May 09, 2024	198.90	200.25	198.52	199.32	1,055,724	+0.49(+0.25%)
May 08, 2024	197.99	200.35	197.40	198.83	1,420,396	-0.45(-0.23%)
May 07, 2024	200.02	201.03	198.65	199.28	1,272,313	-0.50(-0.25%)
May 06, 2024	198.13	201.29	197.79	199.78	1,830,813	+2.63(+1.34%)
May 03, 2024	192.33	197.19	192.05	197.15	1,915,219	+3.79(+1.96%)
May 02, 2024	192.57	193.87	190.83	193.36	1,975,240	+1.60(+0.83%)
May 01, 2024	198.61	199.10	189.01	191.76	2,938,667	-5.02(-2.55%)
Apr 30, 2024	200.16	201.17	196.38	196.78	2,087,645	-4.63(-2.30%)
Apr 29, 2024	202.27	202.99	199.87	201.41	1,700,033	-1.86(-0.91%)
Apr 26, 2024	200.75	204.33	200.43	203.27	1,210,260	+0.65(+0.32%)
Apr 25, 2024	201.20	203.17	199.03	202.62	1,117,527	+1.82(+0.91%)
Apr 24, 2024	199.31	202.19	198.54	200.81	1,317,660	+0.85(+0.43%)
Apr 23, 2024	197.16	200.11	196.17	199.95	981,559	+1.75(+0.88%)
Apr 22, 2024	195.68	199.29	193.77	198.20	1,447,430	+1.80(+0.92%)
Apr 19, 2024	196.88	199.44	195.78	196.40	1,841,427	+1.12(+0.57%)
Apr 18, 2024	197.70	198.38	194.44	195.29	1,086,822	-1.52(-0.77%)
Apr 17, 2024	199.20	200.56	195.06	196.80	1,613,210	-2.74(-1.37%)
Apr 16, 2024	199.55	200.77	197.46	199.54	1,361,205	-1.37(-0.68%)
Apr 15, 2024	203.42	204.95	200.19	200.91	1,256,133	-0.97(-0.48%)
Apr 12, 2024	204.84	207.38	200.57	201.88	1,560,770	-1.88(-0.92%)
Apr 11, 2024	202.53	203.79	199.20	203.76	1,277,812	+1.99(+0.98%)
Apr 10, 2024	199.59	202.34	199.36	201.77	1,208,492	+0.69(+0.34%)
Apr 09, 2024	203.07	203.99	200.33	201.09	1,870,673	-1.02(-0.50%)
Apr 08, 2024	200.16	203.99	199.00	202.11	1,870,712	+2.20(+1.10%)
Apr 05, 2024	197.05	200.59	195.97	199.91	1,553,362	+3.20(+1.63%)
Apr 04, 2024	199.24	199.56	196.24	196.71	1,491,945	-2.12(-1.07%)
Apr 03, 2024	196.67	199.07	196.62	198.83	1,522,769	+2.79(+1.42%)
Apr 02, 2024	195.68	196.32	193.87	196.04	1,577,963	+0.90(+0.46%)
Apr 01, 2024	195.04	195.55	193.30	195.14	1,173,713	+1.25(+0.65%)
Mar 28, 2024	193.73	194.24	193.75	193.89	1,075,877	+1.60(+0.83%)
Mar 27, 2024	189.69	192.31	189.27	192.28	1,008,776	+2.23(+1.17%)
Mar 26, 2024	192.34	193.84	189.89	190.05	1,576,155	-2.29(-1.19%)
Mar 25, 2024	191.50	193.12	191.50	192.34	1,362,251	+1.85(+0.97%)
Mar 22, 2024	190.79	190.90	188.84	190.49	1,104,218	+0.29(+0.15%)
Mar 21, 2024	189.04	190.46	188.22	190.20	1,355,371	+1.47(+0.78%)
Mar 20, 2024	187.56	188.84	185.97	188.73	1,403,928	+0.27(+0.15%)
Mar 19, 2024	185.81	188.69	185.41	188.46	1,317,208	+2.50(+1.35%)
Mar 18, 2024	186.60	187.16	184.71	185.95	1,196,140	+0.12(+0.06%)
Mar 15, 2024	185.00	187.25	183.79	185.84	3,441,516	+0.43(+0.23%)
Mar 14, 2024	183.95	185.60	183.73	185.41	1,500,154	+1.90(+1.03%)
Mar 13, 2024	182.72	184.53	181.97	183.51	1,468,402	+2.97(+1.65%)
Mar 12, 2024	181.49	181.85	179.75	180.53	1,123,315	+0.02(+0.01%)
Mar 11, 2024	178.59	180.62	177.63	180.51	1,319,275	+1.18(+0.66%)
Mar 08, 2024	178.75	180.90	178.39	179.33	1,279,447	+0.47(+0.26%)
Mar 07, 2024	177.63	179.65	177.58	178.86	1,585,398	+1.60(+0.90%)
Mar 06, 2024	177.08	177.90	175.43	177.26	1,774,971	+1.10(+0.62%)
Mar 05, 2024	175.15	178.19	175.03	176.17	1,166,526	+1.14(+0.65%)
Mar 04, 2024	179.14	179.14	174.36	175.03	1,349,062	-3.13(-1.76%)
Mar 01, 2024	176.40	178.74	176.21	178.16	1,844,181	+2.55(+1.45%)
Feb 29, 2024	173.81	176.06	173.18	175.61	2,108,980	+2.66(+1.54%)
Feb 28, 2024	170.42	173.01	170.03	172.95	1,515,446	+1.74(+1.02%)
Feb 27, 2024	170.71	171.51	169.47	171.21	1,558,122	+0.81(+0.47%)
Feb 26, 2024	169.13	171.20	168.03	170.40	1,428,534	+0.72(+0.43%)
Feb 23, 2024	168.72	171.06	167.78	169.68	2,174,853	-0.36(-0.21%)
Feb 22, 2024	172.84	173.53	169.71	170.03	2,437,903	-2.91(-1.68%)
Feb 21, 2024	175.33	176.99	171.53	172.94	3,578,459	+1.63(+0.95%)
Feb 20, 2024	172.77	173.32	170.54	171.31	2,901,347	-1.31(-0.76%)
Feb 16, 2024	172.63	174.66	171.32	172.62	2,640,950	+0.86(+0.50%)
Feb 15, 2024	164.12	172.73	163.82	171.76	3,875,056	+8.33(+5.10%)
Feb 14, 2024	161.36	163.83	159.82	163.43	3,870,498	+4.10(+2.57%)
Feb 13, 2024	160.97	163.23	157.37	159.33	3,486,180	-0.37(-0.23%)
Feb 12, 2024	153.94	161.76	152.61	159.69	7,561,425	+13.70(+9.38%)
Feb 09, 2024	147.89	148.38	145.52	145.99	1,055,252	-1.67(-1.13%)
Feb 08, 2024	145.76	148.54	145.58	147.67	1,740,627	+1.95(+1.34%)
Feb 07, 2024	146.22	147.01	145.00	145.71	1,823,824	-0.52(-0.35%)
Feb 06, 2024	144.70	147.00	144.32	146.23	2,003,121	+2.28(+1.58%)
Feb 05, 2024	144.15	144.86	142.33	143.95	1,676,523	-0.58(-0.40%)
Feb 02, 2024	146.79	147.11	144.50	144.53	1,333,257	-2.41(-1.64%)
Feb 01, 2024	148.65	149.28	145.60	146.94	1,640,334	-0.98(-0.66%)
Jan 31, 2024	150.87	150.87	147.69	147.92	1,700,471	-3.07(-2.03%)
Jan 30, 2024	147.99	151.42	147.59	150.99	2,081,251	+1.99(+1.34%)
Jan 29, 2024	149.99	149.99	147.89	148.99	2,884,100	-1.33(-0.88%)
Jan 26, 2024	150.57	151.13	148.40	150.32	1,500,042	-0.08(-0.05%)
Jan 25, 2024	148.78	150.49	146.69	150.40	2,493,634	+3.00(+2.04%)
Jan 24, 2024	146.62	147.79	145.52	147.40	1,527,938	+1.66(+1.14%)
Jan 23, 2024	145.27	147.29	145.00	145.73	1,367,344	-0.45(-0.31%)
Jan 22, 2024	145.55	147.45	144.47	146.18	2,357,926	+0.85(+0.58%)
Jan 19, 2024	144.06	145.39	143.38	145.34	1,397,075	+1.27(+0.88%)
Jan 18, 2024	144.05	144.63	142.69	144.07	1,517,297	-0.04(-0.03%)
Jan 17, 2024	143.73	145.58	143.23	144.11	1,505,145	-1.33(-0.91%)
Jan 16, 2024	147.23	147.55	144.99	145.43	1,479,105	-2.58(-1.74%)
Jan 12, 2024	148.16	148.74	146.29	148.01	1,530,524	+2.36(+1.62%)
Jan 11, 2024	146.23	146.79	144.68	145.66	1,282,290	+0.03(+0.02%)
Jan 10, 2024	146.43	146.53	144.19	145.63	1,528,132	-1.35(-0.92%)
Jan 09, 2024	150.12	150.27	146.46	146.97	1,410,253	-2.89(-1.93%)
Jan 08, 2024	147.01	149.86	145.00	149.86	2,213,949	-0.18(-0.12%)
Jan 05, 2024	150.86	151.68	148.78	150.04	1,719,826	+0.12(+0.08%)
Jan 04, 2024	154.97	155.50	149.63	149.92	1,886,305	-4.19(-2.72%)
Jan 03, 2024	151.72	154.79	150.44	154.10	1,445,699	+3.04(+2.01%)
Jan 02, 2024	150.64	152.61	150.40	151.06	1,455,454	+1.86(+1.24%)
Dec 29, 2023	150.09	150.44	148.86	149.21	2,357,011	-0.24(-0.16%)
Dec 28, 2023	151.51	151.72	149.39	149.45	1,212,516	-2.66(-1.75%)
Dec 27, 2023	152.98	153.69	151.41	152.10	947,423	-0.88(-0.57%)
Dec 26, 2023	151.65	153.93	151.65	152.98	1,079,800	+2.51(+1.67%)
Dec 22, 2023	151.57	152.32	150.07	150.47	1,308,176	+0.12(+0.08%)
Dec 21, 2023	150.52	150.78	148.71	150.34	1,343,330	+0.41(+0.28%)
Dec 20, 2023	151.17	153.40	149.77	149.93	1,643,694	-1.27(-0.84%)
Dec 19, 2023	149.66	151.47	149.01	151.20	1,641,006	+1.46(+0.98%)
Dec 18, 2023	150.59	151.87	149.74	149.74	1,957,609	+2.43(+1.65%)
Dec 15, 2023	146.89	148.17	145.15	147.31	4,223,713	-0.32(-0.22%)
Dec 14, 2023	145.33	148.30	145.16	147.63	2,652,751	+3.83(+2.66%)
Dec 13, 2023	142.48	144.08	141.78	143.80	1,906,060	+1.52(+1.07%)
Dec 12, 2023	142.65	143.29	141.26	142.28	2,496,868	-1.60(-1.11%)
Dec 11, 2023	142.85	144.56	142.70	143.88	2,070,978	+0.78(+0.54%)
Dec 08, 2023	142.62	144.71	142.39	143.10	1,658,932	+1.10(+0.77%)
Dec 07, 2023	142.33	143.09	140.97	142.00	2,334,071	+1.07(+0.76%)
Dec 06, 2023	143.11	143.45	140.18	140.93	3,434,274	-3.53(-2.44%)
Dec 05, 2023	148.37	148.64	144.37	144.46	1,915,416	-3.57(-2.41%)
Dec 04, 2023	146.94	148.26	146.35	148.03	1,426,989	-0.39(-0.27%)
Dec 01, 2023	148.46	150.83	147.84	148.43	1,407,251	-0.14(-0.09%)
Nov 30, 2023	149.28	151.51	145.41	148.56	2,501,306	+0.60(+0.40%)
Nov 29, 2023	148.59	149.02	147.22	147.96	1,072,105	-0.19(-0.13%)
Nov 28, 2023	148.56	149.82	147.72	148.16	1,108,228	-0.03(-0.02%)
Nov 27, 2023	147.96	148.53	146.78	148.19	1,280,588	-0.59(-0.39%)
Nov 24, 2023	148.64	150.34	148.58	148.77	571,429	+0.45(+0.31%)
Nov 22, 2023	145.26	148.77	144.31	148.32	1,417,140	-0.90(-0.60%)
Nov 21, 2023	149.36	149.71	147.75	149.22	1,172,182	-1.02(-0.68%)
Nov 20, 2023	151.08	152.23	149.71	150.24	1,477,355	+0.00(+0.00%)
Nov 17, 2023	148.19	151.48	147.68	150.24	2,269,045	+3.51(+2.39%)
Nov 16, 2023	148.93	149.09	143.04	146.72	3,219,155	-3.17(-2.11%)
Nov 15, 2023	149.53	151.93	149.53	149.89	1,855,880	+0.00(+0.00%)
Nov 14, 2023	149.78	150.44	148.91	149.89	2,567,338	+0.92(+0.62%)
Nov 13, 2023	148.81	150.07	148.18	148.97	1,368,465	+0.44(+0.30%)
Nov 10, 2023	148.48	149.42	146.79	148.52	1,797,081	+2.01(+1.37%)
Nov 09, 2023	147.51	149.06	146.34	146.52	1,895,441	-0.37(-0.25%)
Nov 08, 2023	148.37	150.25	146.13	146.88	2,599,965	-2.66(-1.78%)
Nov 07, 2023	148.63	150.75	144.63	149.54	3,264,112	-1.27(-0.84%)
Nov 06, 2023	152.95	153.58	149.83	150.81	2,031,647	-1.85(-1.21%)
Nov 03, 2023	153.95	154.48	151.50	152.66	1,374,285	-1.07(-0.70%)
Nov 02, 2023	149.15	153.96	148.42	153.73	1,721,583	+3.61(+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.

Diamondback Energy (NQ: FANG )

Historical Prices

Sections

Services

Plymouth, IN (46563)

Today

Tonight

Diamondback Energy (NQ: FANG )

Historical Prices

Sections

Services