Skip to main content

Diamondback Energy (NQ: FANG )

197.91 +1.38 (+0.70%)
Streaming Delayed Price Updated: 1:49 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 139.54 146.03 139.36 144.41 2,233,879 +3.02(+2.14%)
Oct 28, 2022 143.20 143.97 137.68 141.38 2,181,853 +0.43(+0.31%)
Oct 27, 2022 145.71 145.80 140.64 140.95 2,633,509 -1.87(-1.31%)
Oct 26, 2022 141.74 144.76 141.10 142.82 1,890,668 +1.86(+1.32%)
Oct 25, 2022 140.51 142.29 139.47 140.96 1,877,467 +0.09(+0.07%)
Oct 24, 2022 139.07 143.21 138.58 140.87 2,206,256 +0.86(+0.62%)
Oct 21, 2022 135.22 140.09 134.70 140.00 2,705,264 +5.27(+3.91%)
Oct 20, 2022 135.95 136.91 133.80 134.74 1,896,623 +0.51(+0.38%)
Oct 19, 2022 129.98 135.23 129.98 134.22 2,261,118 +3.84(+2.95%)
Oct 18, 2022 130.00 131.23 127.37 130.38 1,789,007 +2.20(+1.71%)
Oct 17, 2022 130.78 132.87 127.79 128.18 2,094,494 +0.09(+0.07%)
Oct 14, 2022 132.65 134.80 127.84 128.09 3,502,020 -5.44(-4.08%)
Oct 13, 2022 127.73 135.57 127.36 133.53 2,871,508 +3.78(+2.91%)
Oct 12, 2022 127.86 131.11 125.96 129.75 3,230,517 +1.65(+1.29%)
Oct 11, 2022 125.38 130.44 125.03 128.10 2,834,066 -0.86(-0.67%)
Oct 10, 2022 129.65 132.55 126.87 128.97 1,882,940 -1.95(-1.49%)
Oct 07, 2022 130.98 132.43 128.94 130.91 2,264,092 +0.09(+0.07%)
Oct 06, 2022 126.98 131.58 126.85 130.82 2,634,790 +2.72(+2.12%)
Oct 05, 2022 123.83 129.10 123.82 128.10 3,614,679 +2.82(+2.25%)
Oct 04, 2022 122.70 125.77 120.60 125.28 2,667,767 +6.23(+5.23%)
Oct 03, 2022 116.18 120.41 115.46 119.05 2,736,531 +8.33(+7.52%)
Sep 30, 2022 109.62 111.84 108.44 110.72 2,180,480 -0.41(-0.37%)
Sep 29, 2022 108.90 111.44 106.57 111.13 1,877,481 +1.39(+1.26%)
Sep 28, 2022 105.00 110.56 104.59 109.75 2,739,178 +5.43(+5.21%)
Sep 27, 2022 104.53 106.21 102.70 104.31 3,497,622 +2.09(+2.05%)
Sep 26, 2022 104.93 106.44 102.00 102.22 2,773,622 -3.67(-3.46%)
Sep 23, 2022 111.25 111.33 104.47 105.89 3,869,454 -10.42(-8.96%)
Sep 22, 2022 121.12 121.79 116.26 116.31 1,707,609 -2.08(-1.75%)
Sep 21, 2022 122.87 123.49 118.33 118.39 2,141,633 -1.83(-1.52%)
Sep 20, 2022 119.39 121.12 117.14 120.21 2,562,857 -0.13(-0.11%)
Sep 19, 2022 116.47 121.83 116.28 120.34 2,161,973 -1.55(-1.27%)
Sep 16, 2022 121.84 122.42 118.34 121.90 5,979,879 -1.85(-1.49%)
Sep 15, 2022 125.35 126.99 123.44 123.74 2,135,662 -5.09(-3.95%)
Sep 14, 2022 125.89 129.72 125.61 128.84 2,337,688 +5.02(+4.05%)
Sep 13, 2022 124.86 128.95 123.31 123.82 2,110,195 -2.45(-1.94%)
Sep 12, 2022 126.68 128.40 125.29 126.26 2,242,733 +2.16(+1.74%)
Sep 09, 2022 124.50 125.44 123.17 124.10 1,885,711 +2.60(+2.14%)
Sep 08, 2022 121.03 121.87 119.46 121.50 1,799,086 +0.57(+0.47%)
Sep 07, 2022 119.36 121.92 118.62 120.93 2,422,906 -2.24(-1.82%)
Sep 06, 2022 125.27 125.90 121.89 123.17 3,028,188 +0.13(+0.10%)
Sep 02, 2022 123.84 124.98 121.55 123.05 1,911,289 +3.28(+2.74%)
Sep 01, 2022 119.95 120.66 117.47 119.76 2,509,188 -2.74(-2.24%)
Aug 31, 2022 119.83 124.88 118.85 122.50 3,021,126 -0.73(-0.59%)
Aug 30, 2022 124.78 125.13 120.82 123.23 2,730,075 -4.77(-3.73%)
Aug 29, 2022 123.14 130.31 122.03 128.00 3,900,434 +4.90(+3.98%)
Aug 26, 2022 124.62 126.48 122.64 123.10 2,814,604 -2.16(-1.72%)
Aug 25, 2022 126.81 126.97 123.33 125.26 3,001,966 -0.34(-0.27%)
Aug 24, 2022 123.90 126.86 123.54 125.60 3,866,656 +1.41(+1.13%)
Aug 23, 2022 123.60 127.85 123.26 124.19 3,565,029 +3.62(+3.00%)
Aug 22, 2022 118.57 120.95 115.13 120.57 2,051,046 +0.73(+0.61%)
Aug 19, 2022 118.25 120.95 117.87 119.85 1,944,316 +0.29(+0.25%)
Aug 18, 2022 116.94 120.47 116.73 119.55 2,539,620 +3.95(+3.42%)
Aug 17, 2022 115.53 117.97 114.53 115.60 2,073,199 +0.16(+0.14%)
Aug 16, 2022 118.41 119.28 113.84 115.44 2,349,102 -2.15(-1.83%)
Aug 15, 2022 115.08 118.19 112.35 117.59 3,220,923 -1.98(-1.65%)
Aug 12, 2022 118.21 119.85 116.87 119.56 2,802,844 +0.31(+0.26%)
Aug 11, 2022 115.69 120.72 115.56 119.25 2,993,092 +6.05(+5.35%)
Aug 10, 2022 111.69 114.27 109.06 113.19 2,862,842 +1.35(+1.20%)
Aug 09, 2022 112.68 114.62 110.94 111.85 3,024,855 +1.26(+1.14%)
Aug 08, 2022 109.03 111.95 108.49 110.59 2,740,594 +1.59(+1.46%)
Aug 05, 2022 103.18 110.47 102.70 109.00 2,761,013 +4.42(+4.22%)
Aug 04, 2022 107.61 108.72 104.18 104.58 3,564,914 -4.43(-4.06%)
Aug 03, 2022 116.22 116.39 108.40 109.01 2,890,806 -5.53(-4.83%)
Aug 02, 2022 111.95 115.82 110.81 114.54 3,909,943 +1.45(+1.29%)
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.