Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Diamondback Energy (NQ: FANG )

181.00 -0.63 (-0.35%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
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%)
Nov 01, 2023 152.51 153.12 149.47 150.12 1,805,598 -0.86(-0.57%)
Oct 31, 2023 149.69 151.77 148.16 150.98 1,425,512 +1.78(+1.19%)
Oct 30, 2023 150.92 151.86 147.90 149.20 1,588,762 -1.53(-1.01%)
Oct 27, 2023 152.56 152.63 148.72 150.73 1,687,627 -1.57(-1.03%)
Oct 26, 2023 153.53 154.10 150.43 152.30 2,834,371 -2.79(-1.80%)
Oct 25, 2023 154.26 155.51 152.87 155.09 1,694,911 +1.34(+0.87%)
Oct 24, 2023 156.14 156.69 153.67 153.75 1,703,499 -1.94(-1.25%)
Oct 23, 2023 155.03 157.63 154.20 155.69 2,706,439 -1.09(-0.70%)
Oct 20, 2023 159.08 159.73 156.34 156.78 2,618,016 -2.30(-1.44%)
Oct 19, 2023 159.55 160.73 157.99 159.08 1,678,089 -0.94(-0.59%)
Oct 18, 2023 159.81 161.41 159.06 160.02 2,119,107 +1.37(+0.86%)
Oct 17, 2023 157.53 159.72 157.46 158.66 2,044,475 +1.00(+0.63%)
Oct 16, 2023 158.14 158.33 155.46 157.66 1,764,574 +0.79(+0.50%)
Oct 13, 2023 156.09 158.52 156.08 156.87 3,088,412 +3.97(+2.59%)
Oct 12, 2023 151.32 153.65 150.81 152.90 3,404,665 +3.30(+2.21%)
Oct 11, 2023 147.01 149.81 146.56 149.60 3,215,586 +2.33(+1.58%)
Oct 10, 2023 147.35 148.76 146.24 147.27 1,763,952 -0.08(-0.06%)
Oct 09, 2023 146.74 148.24 145.87 147.35 2,319,220 +4.93(+3.46%)
Oct 06, 2023 139.19 144.09 137.65 142.42 4,716,152 +5.75(+4.21%)
Oct 05, 2023 135.03 137.59 134.75 136.67 1,824,249 -0.37(-0.27%)
Oct 04, 2023 140.86 140.86 135.83 137.03 2,693,015 -5.07(-3.57%)
Oct 03, 2023 141.06 142.10 139.72 142.10 1,798,580 +0.65(+0.46%)
Oct 02, 2023 146.11 146.27 140.09 141.45 1,782,015 -4.41(-3.02%)
Sep 29, 2023 148.14 148.25 145.11 145.86 1,966,224 -2.13(-1.44%)
Sep 28, 2023 148.07 149.62 147.13 147.99 1,296,683 -0.09(-0.06%)
Sep 27, 2023 146.17 149.24 145.45 148.07 3,215,398 +3.93(+2.72%)
Sep 26, 2023 142.88 145.30 142.77 144.14 1,478,476 +0.40(+0.28%)
Sep 25, 2023 142.03 144.02 143.17 143.75 2,096,818 +1.95(+1.37%)
Sep 22, 2023 143.14 144.42 141.41 141.80 1,452,036 -0.74(-0.52%)
Sep 21, 2023 144.51 144.60 141.69 142.54 2,825,802 -1.44(-1.00%)
Sep 20, 2023 145.59 146.68 143.81 143.98 1,463,396 -2.35(-1.61%)
Sep 19, 2023 148.34 148.69 145.59 146.34 1,187,366 -0.82(-0.56%)
Sep 18, 2023 147.94 148.25 146.29 147.16 1,081,193 +0.48(+0.33%)
Sep 15, 2023 147.67 149.27 145.91 146.68 3,558,362 -2.04(-1.37%)
Sep 14, 2023 148.80 149.39 148.28 148.72 1,580,876 +2.01(+1.37%)
Sep 13, 2023 147.81 147.88 144.90 146.72 1,404,112 -0.49(-0.33%)
Sep 12, 2023 145.50 148.10 145.25 147.21 3,236,260 +3.53(+2.46%)
Sep 11, 2023 148.32 148.64 142.91 143.67 2,531,449 -3.27(-2.22%)
Sep 08, 2023 147.01 148.52 146.45 146.94 1,503,188 +1.09(+0.75%)
Sep 07, 2023 146.82 148.03 145.36 145.85 1,954,576 -1.16(-0.79%)
Sep 06, 2023 144.60 147.63 144.58 147.01 2,689,716 +1.80(+1.24%)
Sep 05, 2023 145.91 147.33 144.94 145.21 2,142,951 -0.44(-0.30%)
Sep 01, 2023 143.99 146.18 143.59 145.65 2,713,658 +2.71(+1.90%)
Aug 31, 2023 142.95 143.18 141.50 142.94 1,455,465 +0.44(+0.31%)
Aug 30, 2023 142.68 143.18 142.27 142.50 1,612,296 +0.11(+0.08%)
Aug 29, 2023 141.26 142.44 140.56 142.38 1,247,692 +0.48(+0.34%)
Aug 28, 2023 141.26 143.12 141.07 141.90 1,314,499 +1.06(+0.76%)
Aug 25, 2023 140.91 141.27 139.12 140.84 1,697,005 +0.51(+0.36%)
Aug 24, 2023 138.69 141.09 138.47 140.33 3,112,346 +0.74(+0.53%)
Aug 23, 2023 138.41 139.67 136.87 139.59 1,990,647 -0.07(-0.05%)
Aug 22, 2023 140.10 140.74 139.29 139.66 1,470,053 -0.14(-0.10%)
Aug 21, 2023 140.67 141.55 138.56 139.80 2,537,457 +0.39(+0.28%)
Aug 18, 2023 137.53 139.97 137.20 139.42 1,590,348 +0.50(+0.36%)
Aug 17, 2023 140.69 141.39 138.76 138.92 1,237,439 +0.56(+0.40%)
Aug 16, 2023 139.12 140.39 138.00 138.36 1,661,469 -0.46(-0.33%)
Aug 15, 2023 139.12 139.67 137.70 138.82 1,818,962 -1.44(-1.03%)
Aug 14, 2023 141.04 141.31 139.68 140.26 1,432,070 -0.68(-0.48%)
Aug 11, 2023 140.47 141.80 139.91 140.94 1,752,163 -0.04(-0.03%)
Aug 10, 2023 141.67 142.89 140.00 140.98 1,771,597 -0.69(-0.48%)
Aug 09, 2023 140.85 142.91 140.44 141.67 2,449,288 +1.95(+1.39%)
Aug 08, 2023 136.00 139.82 135.07 139.72 2,074,141 +0.57(+0.41%)
Aug 07, 2023 140.06 140.59 138.67 139.15 1,512,988 +0.02(+0.01%)
Aug 04, 2023 140.14 140.66 138.67 139.13 1,751,693 +0.15(+0.11%)
Aug 03, 2023 138.45 140.94 137.40 138.98 2,691,860 +1.52(+1.10%)
Aug 02, 2023 138.12 138.36 135.80 137.46 2,594,911 -1.02(-0.74%)
Aug 01, 2023 136.91 139.06 135.62 138.48 4,160,898 +0.53(+0.38%)
Jul 31, 2023 135.75 138.13 135.75 137.96 2,372,072 +1.57(+1.15%)
Jul 28, 2023 135.69 136.41 133.64 136.38 1,854,860 +1.21(+0.89%)
Jul 27, 2023 136.66 137.31 134.59 135.18 1,664,427 -0.60(-0.44%)
Jul 26, 2023 135.49 136.76 134.88 135.78 1,386,180 -0.98(-0.72%)
Jul 25, 2023 135.20 137.52 134.85 136.76 2,610,338 +1.49(+1.10%)
Jul 24, 2023 133.16 135.92 132.96 135.27 3,229,927 +3.01(+2.27%)
Jul 21, 2023 131.78 133.13 130.88 132.26 4,337,362 +1.14(+0.87%)
Jul 20, 2023 131.69 132.74 130.58 131.12 2,136,915 +1.05(+0.81%)
Jul 19, 2023 129.96 132.01 129.14 130.07 1,425,777 +0.08(+0.06%)
Jul 18, 2023 126.64 130.83 126.59 129.99 2,066,201 +3.13(+2.47%)
Jul 17, 2023 126.49 127.75 126.12 126.86 1,338,257 -0.18(-0.14%)
Jul 14, 2023 129.83 129.83 126.58 127.04 1,866,071 -3.51(-2.69%)
Jul 13, 2023 131.22 131.97 128.46 130.55 2,283,031 -0.09(-0.07%)
Jul 12, 2023 129.21 131.12 128.77 130.64 2,208,050 +2.22(+1.73%)
Jul 11, 2023 126.38 129.17 125.88 128.42 2,308,908 +2.86(+2.27%)
Jul 10, 2023 124.15 125.82 123.81 125.57 1,695,096 +1.58(+1.28%)
Jul 07, 2023 118.66 125.76 118.66 123.98 2,486,510 +4.90(+4.11%)
Jul 06, 2023 121.63 122.44 117.74 119.09 1,957,678 -3.21(-2.63%)
Jul 05, 2023 124.39 124.39 121.71 122.30 2,202,289 -1.26(-1.02%)
Jul 03, 2023 123.23 124.55 122.87 123.56 708,128 +0.55(+0.45%)
Jun 30, 2023 122.67 124.08 121.56 123.01 1,369,425 +1.26(+1.04%)
Jun 29, 2023 120.80 122.16 120.56 121.75 1,220,900 +1.31(+1.09%)
Jun 28, 2023 119.71 120.45 117.70 120.44 1,532,902 +1.21(+1.01%)
Jun 27, 2023 119.09 120.26 118.37 119.23 1,693,245 +0.09(+0.08%)
Jun 26, 2023 117.95 119.89 117.88 119.14 1,384,141 +1.70(+1.45%)
Jun 23, 2023 116.54 117.67 115.57 117.43 3,869,431 -0.42(-0.36%)
Jun 22, 2023 118.36 118.53 116.60 117.85 1,414,162 -1.70(-1.43%)
Jun 21, 2023 118.97 120.88 118.53 119.56 1,824,805 +0.66(+0.55%)
Jun 20, 2023 119.53 119.77 117.30 118.90 2,235,025 -1.66(-1.38%)
Jun 16, 2023 118.94 120.89 118.00 120.56 4,329,118 +1.95(+1.64%)
Jun 15, 2023 119.43 121.34 118.25 118.61 3,162,510 -4.78(-3.87%)
May 08, 2023 126.49 127.14 123.05 123.39 1,708,305 -0.20(-0.16%)
May 05, 2023 121.26 124.45 120.14 123.58 2,441,644 +6.34(+5.40%)
May 04, 2023 120.25 122.04 117.19 117.24 3,847,859 -2.60(-2.17%)
May 03, 2023 122.49 123.73 119.37 119.84 3,483,232 -5.83(-4.64%)
May 02, 2023 129.71 129.71 122.43 125.67 5,452,935 -6.40(-4.85%)
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.