Skip to main content

Diamondback Energy (NQ: FANG )

181.63 +3.51 (+1.97%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 133.47 133.63 128.10 128.16 2,759,598 -3.45(-2.62%)
Feb 27, 2023 130.51 132.43 129.29 131.60 2,502,044 +1.81(+1.39%)
Feb 24, 2023 127.79 131.07 126.94 129.80 2,412,664 +0.71(+0.55%)
Feb 23, 2023 126.53 129.87 125.52 129.09 3,222,374 +3.93(+3.14%)
Feb 22, 2023 124.71 129.85 123.11 125.16 3,981,058 +2.81(+2.30%)
Feb 21, 2023 123.35 123.89 121.59 122.35 2,851,417 -0.43(-0.35%)
Feb 17, 2023 126.97 126.97 121.52 122.78 4,563,899 -6.45(-4.99%)
Feb 16, 2023 132.01 133.02 129.18 129.23 2,786,258 -3.54(-2.66%)
Feb 15, 2023 134.51 134.64 131.15 132.77 4,350,969 -3.86(-2.82%)
Feb 14, 2023 133.40 137.41 133.10 136.62 1,774,207 +1.50(+1.11%)
Feb 13, 2023 134.85 137.10 134.20 135.13 3,046,538 -0.97(-0.71%)
Feb 10, 2023 131.30 136.17 130.89 136.09 3,090,524 +7.13(+5.53%)
Feb 09, 2023 131.49 131.87 128.75 128.97 2,191,127 -2.57(-1.95%)
Feb 08, 2023 132.07 132.42 129.93 131.54 2,226,085 +0.67(+0.51%)
Feb 07, 2023 126.00 131.00 124.44 130.87 2,639,463 +5.87(+4.70%)
Feb 06, 2023 125.89 127.63 123.11 125.00 1,917,848 -1.17(-0.92%)
Feb 03, 2023 126.17 128.85 125.49 126.17 1,703,912 +0.76(+0.60%)
Feb 02, 2023 130.33 130.33 124.92 125.41 2,989,447 -5.27(-4.03%)
Feb 01, 2023 132.18 132.76 128.47 130.68 2,798,538 -2.53(-1.90%)
Jan 31, 2023 132.24 134.56 131.15 133.21 1,790,666 +0.71(+0.54%)
Jan 30, 2023 135.55 135.83 132.38 132.49 2,658,098 -5.12(-3.72%)
Jan 27, 2023 136.74 139.29 136.34 137.62 1,790,949 +0.97(+0.71%)
Jan 26, 2023 136.10 136.73 133.60 136.64 2,642,556 +2.56(+1.91%)
Jan 25, 2023 134.42 134.43 130.63 134.08 1,804,978 -0.15(-0.11%)
Jan 24, 2023 136.70 137.20 133.56 134.23 1,329,612 -1.92(-1.41%)
Jan 23, 2023 135.83 136.93 135.20 136.15 1,609,236 +1.64(+1.22%)
Jan 20, 2023 133.69 134.82 132.36 134.51 1,683,613 +1.02(+0.76%)
Jan 19, 2023 130.57 133.92 129.24 133.49 1,983,433 +2.12(+1.62%)
Jan 18, 2023 133.50 136.41 131.19 131.36 2,394,188 -1.59(-1.20%)
Jan 17, 2023 133.25 134.26 132.52 132.96 2,066,231 +0.56(+0.42%)
Jan 13, 2023 132.68 133.10 131.15 132.40 1,674,606 -0.08(-0.06%)
Jan 12, 2023 129.95 133.76 129.95 132.49 2,148,217 +2.82(+2.17%)
Jan 11, 2023 131.46 131.79 127.84 129.67 2,412,427 +0.26(+0.20%)
Jan 10, 2023 129.92 130.47 127.42 129.40 1,926,492 +0.42(+0.33%)
Jan 09, 2023 128.39 130.69 127.87 128.98 2,690,788 +3.05(+2.43%)
Jan 06, 2023 124.44 127.06 123.71 125.93 2,713,553 +3.74(+3.06%)
Jan 05, 2023 119.49 123.29 118.75 122.19 2,639,670 +3.12(+2.62%)
Jan 04, 2023 117.70 121.42 116.76 119.08 1,889,196 -0.69(-0.58%)
Jan 03, 2023 123.04 124.27 118.15 119.77 2,639,746 -4.92(-3.95%)
Dec 30, 2022 123.58 125.13 123.07 124.69 1,631,138 +0.46(+0.37%)
Dec 29, 2022 121.22 125.06 120.80 124.23 1,542,759 +1.65(+1.35%)
Dec 28, 2022 125.19 125.32 122.07 122.58 1,886,576 -2.84(-2.26%)
Dec 27, 2022 125.48 125.98 124.36 125.42 1,711,442 +0.50(+0.40%)
Dec 23, 2022 123.16 124.98 122.17 124.92 1,930,340 +3.78(+3.12%)
Dec 22, 2022 125.26 125.36 118.21 121.14 2,594,546 -3.76(-3.01%)
Dec 21, 2022 125.67 125.91 123.52 124.89 2,628,200 +1.88(+1.53%)
Dec 20, 2022 121.43 124.15 121.02 123.01 1,827,689 +1.24(+1.02%)
Dec 19, 2022 122.77 124.28 120.88 121.77 2,061,335 -0.67(-0.55%)
Dec 16, 2022 122.48 124.65 121.07 122.45 13,957,789 -2.79(-2.23%)
Dec 15, 2022 123.07 125.88 122.44 125.24 3,289,274 +0.49(+0.40%)
Dec 14, 2022 125.35 127.57 123.87 124.75 4,533,569 +0.47(+0.38%)
Dec 13, 2022 124.15 126.36 122.98 124.27 5,274,095 +1.92(+1.57%)
Dec 12, 2022 119.15 122.60 118.24 122.35 4,352,062 +4.20(+3.56%)
Dec 09, 2022 120.88 123.22 118.05 118.14 3,150,558 -2.99(-2.47%)
Dec 08, 2022 127.93 128.78 120.76 121.14 3,977,667 -3.35(-2.69%)
Dec 07, 2022 126.52 128.27 124.41 124.49 1,968,862 -1.50(-1.19%)
Dec 06, 2022 127.95 130.91 125.36 125.99 2,204,022 -3.46(-2.67%)
Dec 05, 2022 135.12 136.65 128.14 129.45 2,738,397 -3.16(-2.38%)
Dec 02, 2022 131.66 133.47 130.09 132.60 2,635,998 +0.69(+0.53%)
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.