Skip to main content

Diamondback Energy (NQ: FANG )

198.17 +1.64 (+0.83%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 136.41 136.58 130.93 130.98 2,700,012 -3.52(-2.62%)
Feb 27, 2023 133.39 135.35 132.15 134.50 2,448,020 +1.84(+1.39%)
Feb 24, 2023 130.61 133.97 129.74 132.66 2,360,570 +0.73(+0.55%)
Feb 23, 2023 129.32 132.74 128.29 131.93 3,152,797 +4.01(+3.14%)
Feb 22, 2023 127.46 132.72 125.83 127.92 3,895,099 +2.87(+2.30%)
Feb 21, 2023 126.07 126.62 124.27 125.05 2,789,849 -0.44(-0.35%)
Feb 17, 2023 129.77 129.77 124.20 125.49 4,465,355 -6.60(-4.99%)
Feb 16, 2023 134.92 135.96 132.03 132.08 2,726,097 -3.62(-2.66%)
Feb 15, 2023 137.48 137.61 134.04 135.70 4,257,023 -3.94(-2.82%)
Feb 14, 2023 136.34 140.44 136.03 139.64 1,735,898 +1.53(+1.11%)
Feb 13, 2023 137.82 140.12 137.16 138.11 2,980,757 -0.99(-0.71%)
Feb 10, 2023 134.20 139.17 133.78 139.10 3,023,793 +7.29(+5.53%)
Feb 09, 2023 134.39 134.78 131.59 131.81 2,143,817 -2.63(-1.95%)
Feb 08, 2023 134.99 135.34 132.80 134.44 2,178,019 +0.68(+0.51%)
Feb 07, 2023 128.78 133.88 127.18 133.76 2,582,471 +6.00(+4.70%)
Feb 06, 2023 128.66 130.44 125.83 127.76 1,876,437 -1.19(-0.93%)
Feb 03, 2023 128.95 131.69 128.26 128.95 1,667,121 +0.77(+0.60%)
Feb 02, 2023 133.21 133.21 127.67 128.18 2,924,899 -5.38(-4.03%)
Feb 01, 2023 135.10 135.69 131.30 133.56 2,738,112 -2.58(-1.90%)
Jan 31, 2023 135.16 137.53 134.05 136.15 1,752,001 +0.73(+0.54%)
Jan 30, 2023 138.54 138.83 135.30 135.42 2,600,704 -5.24(-3.72%)
Jan 27, 2023 139.76 142.36 139.35 140.65 1,752,278 +1.00(+0.71%)
Jan 26, 2023 139.11 139.75 136.55 139.66 2,585,498 +2.62(+1.91%)
Jan 25, 2023 137.38 137.39 133.52 137.04 1,766,004 -0.15(-0.11%)
Jan 24, 2023 139.71 140.23 136.51 137.19 1,300,903 -1.97(-1.41%)
Jan 23, 2023 138.83 139.96 138.19 139.15 1,574,489 +1.68(+1.22%)
Jan 20, 2023 136.64 137.79 135.28 137.48 1,647,260 +1.04(+0.76%)
Jan 19, 2023 133.45 136.87 132.09 136.43 1,940,607 +2.17(+1.62%)
Jan 18, 2023 136.44 139.43 134.09 134.26 2,342,493 -1.63(-1.20%)
Jan 17, 2023 136.19 137.23 135.45 135.89 2,021,617 +0.57(+0.42%)
Jan 13, 2023 135.60 136.03 134.05 135.32 1,638,447 -0.08(-0.06%)
Jan 12, 2023 132.82 136.71 132.82 135.41 2,101,832 +2.88(+2.17%)
Jan 11, 2023 134.36 134.70 130.67 132.53 2,360,338 +0.27(+0.20%)
Jan 10, 2023 132.79 133.35 130.23 132.26 1,884,895 +0.43(+0.32%)
Jan 09, 2023 131.22 133.57 130.69 131.83 2,632,688 +3.12(+2.42%)
Jan 06, 2023 127.18 129.87 126.44 128.71 2,654,962 +3.82(+3.06%)
Jan 05, 2023 122.13 126.01 121.37 124.89 2,582,674 +3.19(+2.62%)
Jan 04, 2023 120.30 124.10 119.34 121.70 1,848,405 -0.71(-0.58%)
Jan 03, 2023 125.76 127.01 120.76 122.41 2,582,748 -5.03(-3.95%)
Dec 30, 2022 126.31 127.89 125.78 127.44 1,595,918 +0.46(+0.37%)
Dec 29, 2022 123.89 127.81 123.46 126.98 1,509,448 +1.69(+1.35%)
Dec 28, 2022 127.95 128.09 124.77 125.29 1,845,841 -2.90(-2.26%)
Dec 27, 2022 128.25 128.76 127.11 128.19 1,674,489 +0.51(+0.40%)
Dec 23, 2022 125.88 127.74 124.86 127.67 1,888,660 +3.87(+3.12%)
Dec 22, 2022 128.02 128.13 120.82 123.81 2,538,524 -3.84(-3.01%)
Dec 21, 2022 128.44 128.69 126.25 127.65 2,571,452 +1.92(+1.53%)
Dec 20, 2022 124.11 126.89 123.69 125.73 1,788,225 +1.27(+1.02%)
Dec 19, 2022 125.48 127.02 123.55 124.46 2,016,826 -0.69(-0.55%)
Dec 16, 2022 125.19 127.41 123.74 125.15 13,656,412 -2.85(-2.23%)
Dec 15, 2022 125.78 128.66 125.14 128.00 3,218,252 +0.50(+0.39%)
Dec 14, 2022 128.11 130.39 126.60 127.50 4,435,680 +0.48(+0.38%)
Dec 13, 2022 126.89 129.15 125.69 127.01 5,160,216 +1.97(+1.57%)
Dec 12, 2022 121.78 125.31 120.85 125.05 4,258,092 +4.30(+3.56%)
Dec 09, 2022 123.55 125.94 120.65 120.75 3,082,531 -3.06(-2.47%)
Dec 08, 2022 130.75 131.62 123.43 123.81 3,891,781 -3.43(-2.69%)
Dec 07, 2022 129.31 131.10 127.15 127.24 1,926,351 -1.54(-1.19%)
Dec 06, 2022 130.78 133.80 128.13 128.78 2,156,433 -3.53(-2.67%)
Dec 05, 2022 138.10 139.67 130.97 132.31 2,679,269 -3.22(-2.38%)
Dec 02, 2022 134.56 136.41 132.96 135.53 2,579,082 +0.71(+0.53%)
Dec 01, 2022 139.01 139.58 134.45 134.82 2,330,069 -3.09(-2.24%)
Nov 30, 2022 138.77 139.26 134.67 137.91 3,000,817 +1.19(+0.87%)
Nov 29, 2022 136.56 138.14 135.27 136.72 2,252,233 +2.81(+2.09%)
Nov 28, 2022 133.81 136.17 133.00 133.92 3,724,368 -5.21(-3.74%)
Nov 25, 2022 140.97 141.52 138.90 139.13 1,058,878 -0.62(-0.45%)
Nov 23, 2022 138.59 140.30 136.87 139.75 2,479,087 -1.35(-0.96%)
Nov 22, 2022 142.00 143.29 139.57 141.10 3,071,032 +1.35(+0.97%)
Nov 21, 2022 141.54 141.79 132.44 139.75 4,809,256 -5.80(-3.99%)
Nov 18, 2022 145.80 146.15 141.76 145.56 4,095,572 -5.18(-3.44%)
Nov 17, 2022 145.76 150.86 144.89 150.74 2,186,567 +2.61(+1.76%)
Nov 16, 2022 152.14 152.94 147.80 148.13 3,690,238 -5.39(-3.51%)
Nov 15, 2022 150.91 155.29 149.43 153.52 3,605,404 +3.18(+2.12%)
Nov 14, 2022 150.07 153.12 149.83 150.34 2,028,946 -0.72(-0.47%)
Nov 11, 2022 150.74 153.02 149.94 151.06 2,928,045 +3.74(+2.54%)
Nov 10, 2022 146.66 147.49 144.18 147.32 2,303,601 +2.51(+1.73%)
Nov 09, 2022 148.44 149.40 144.03 144.81 3,062,005 -5.52(-3.67%)
Nov 08, 2022 149.69 152.92 147.98 150.32 2,886,818 +0.06(+0.04%)
Nov 07, 2022 149.54 152.27 148.52 150.27 3,723,686 +1.95(+1.31%)
Nov 04, 2022 149.35 149.62 144.89 148.32 3,155,279 +2.61(+1.79%)
Nov 03, 2022 141.72 147.75 141.18 145.71 2,422,270 +3.40(+2.39%)
Nov 02, 2022 144.95 141.20 142.31 2,165,216 -3.49(-2.40%)
Nov 01, 2022 147.06 147.85 144.78 145.80 1,929,806 +1.40(+0.97%)
Oct 31, 2022 139.54 146.03 139.36 144.40 2,233,913 +3.02(+2.14%)
Oct 28, 2022 143.20 143.96 137.68 141.38 2,181,886 +0.43(+0.31%)
Oct 27, 2022 145.71 145.80 140.63 140.95 2,633,549 -1.87(-1.31%)
Oct 26, 2022 141.74 144.76 141.09 142.81 1,890,696 +1.86(+1.32%)
Oct 25, 2022 140.51 142.29 139.47 140.96 1,877,496 +0.09(+0.07%)
Oct 24, 2022 139.06 143.21 138.58 140.87 2,206,290 +0.86(+0.62%)
Oct 21, 2022 135.22 140.09 134.70 140.00 2,705,305 +5.27(+3.91%)
Oct 20, 2022 135.95 136.91 133.80 134.74 1,896,652 +0.52(+0.38%)
Oct 19, 2022 129.97 135.23 129.97 134.22 2,261,153 +3.84(+2.95%)
Oct 18, 2022 130.00 131.22 127.37 130.38 1,789,035 +2.20(+1.71%)
Oct 17, 2022 130.78 132.86 127.79 128.18 2,094,526 +0.09(+0.07%)
Oct 14, 2022 132.65 134.80 127.84 128.09 3,502,074 -5.44(-4.08%)
Oct 13, 2022 127.73 135.57 127.35 133.53 2,871,552 +3.78(+2.91%)
Oct 12, 2022 127.86 131.10 125.96 129.75 3,230,566 +1.65(+1.29%)
Oct 11, 2022 125.38 130.44 125.03 128.10 2,834,109 -0.86(-0.67%)
Oct 10, 2022 129.64 132.55 126.87 128.96 1,882,968 -1.95(-1.49%)
Oct 07, 2022 130.97 132.43 128.94 130.91 2,264,126 +0.09(+0.07%)
Oct 06, 2022 126.98 131.58 126.85 130.82 2,634,830 +2.72(+2.12%)
Oct 05, 2022 123.83 129.10 123.81 128.10 3,614,734 +2.82(+2.25%)
Oct 04, 2022 122.69 125.76 120.60 125.28 2,667,807 +6.23(+5.23%)
Oct 03, 2022 116.18 120.41 115.46 119.05 2,736,573 +8.33(+7.52%)
Sep 30, 2022 109.61 111.84 108.44 110.72 2,180,513 -0.41(-0.37%)
Sep 29, 2022 108.90 111.44 106.57 111.13 1,877,510 +1.39(+1.26%)
Sep 28, 2022 105.00 110.56 104.59 109.74 2,739,220 +5.43(+5.21%)
Sep 27, 2022 104.52 106.20 102.70 104.31 3,497,675 +2.10(+2.05%)
Sep 26, 2022 104.93 106.44 102.00 102.22 2,773,664 -3.67(-3.46%)
Sep 23, 2022 111.25 111.33 104.47 105.88 3,869,513 -10.42(-8.96%)
Sep 22, 2022 121.12 121.78 116.26 116.31 1,707,634 -2.08(-1.75%)
Sep 21, 2022 122.87 123.48 118.33 118.38 2,141,665 -1.83(-1.52%)
Sep 20, 2022 119.39 121.12 117.14 120.21 2,562,896 -0.13(-0.11%)
Sep 19, 2022 116.47 121.83 116.28 120.34 2,162,006 -1.55(-1.27%)
Sep 16, 2022 121.84 122.42 118.34 121.89 5,979,970 -1.85(-1.49%)
Sep 15, 2022 125.35 126.99 123.44 123.74 2,135,694 -5.09(-3.95%)
Sep 14, 2022 125.88 129.72 125.60 128.83 2,337,723 +5.02(+4.05%)
Sep 13, 2022 124.85 128.94 123.31 123.81 2,110,227 -2.45(-1.94%)
Sep 12, 2022 126.67 128.39 125.29 126.26 2,242,767 +2.16(+1.74%)
Sep 09, 2022 124.50 125.43 123.16 124.10 1,885,739 +2.60(+2.14%)
Sep 08, 2022 121.03 121.87 119.46 121.50 1,799,114 +0.57(+0.47%)
Sep 07, 2022 119.36 121.92 118.62 120.93 2,422,943 -2.24(-1.82%)
Sep 06, 2022 125.27 125.90 121.89 123.17 3,028,234 +0.13(+0.10%)
Sep 02, 2022 123.84 124.98 121.55 123.04 1,911,318 +3.28(+2.74%)
Sep 01, 2022 119.95 120.65 117.46 119.76 2,509,226 -2.74(-2.24%)
Aug 31, 2022 119.83 124.88 118.85 122.50 3,021,172 -0.73(-0.59%)
Aug 30, 2022 124.78 125.12 120.82 123.23 2,730,117 -4.77(-3.73%)
Aug 29, 2022 123.14 130.31 122.03 128.00 3,900,493 +4.90(+3.98%)
Aug 26, 2022 124.61 126.48 122.64 123.10 2,814,647 -2.16(-1.72%)
Aug 25, 2022 126.80 126.97 123.33 125.26 3,002,012 -0.34(-0.27%)
Aug 24, 2022 123.90 126.86 123.54 125.60 3,866,715 +1.41(+1.13%)
Aug 23, 2022 123.59 127.85 123.25 124.19 3,565,083 +3.62(+3.00%)
Aug 22, 2022 118.57 120.95 115.13 120.57 2,051,077 +0.73(+0.61%)
Aug 19, 2022 118.25 120.95 117.87 119.84 1,944,345 +0.29(+0.25%)
Aug 18, 2022 116.94 120.47 116.73 119.55 2,539,658 +3.95(+3.42%)
Aug 17, 2022 115.53 117.97 114.52 115.60 2,073,231 +0.17(+0.14%)
Aug 16, 2022 118.41 119.28 113.83 115.43 2,349,137 -2.15(-1.83%)
Aug 15, 2022 115.08 118.19 112.34 117.58 3,220,972 -1.98(-1.65%)
Aug 12, 2022 118.20 119.85 116.87 119.56 2,802,887 +0.31(+0.26%)
Aug 11, 2022 115.69 120.72 115.56 119.25 2,993,137 +6.05(+5.35%)
Aug 10, 2022 111.68 114.27 109.06 113.19 2,862,886 +1.35(+1.20%)
Aug 09, 2022 112.68 114.62 110.94 111.85 3,024,901 +1.26(+1.14%)
Aug 08, 2022 109.03 111.94 108.49 110.59 2,740,635 +1.59(+1.46%)
Aug 05, 2022 103.18 110.47 102.70 109.00 2,761,055 +4.42(+4.23%)
Aug 04, 2022 107.61 108.72 104.18 104.58 3,564,969 -4.43(-4.06%)
Aug 03, 2022 116.22 116.39 108.40 109.01 2,890,850 -5.53(-4.83%)
Aug 02, 2022 111.94 115.82 110.81 114.54 3,910,002 +1.46(+1.29%)
Aug 01, 2022 113.00 114.32 110.01 113.08 3,112,727 -1.89(-1.64%)
Jul 29, 2022 113.59 115.56 111.92 114.97 2,759,615 +3.96(+3.57%)
Jul 28, 2022 111.97 112.78 109.54 111.01 2,087,231 +0.29(+0.26%)
Jul 27, 2022 106.71 111.28 106.47 110.72 2,269,946 +4.50(+4.24%)
Jul 26, 2022 109.74 110.45 104.36 106.22 2,139,620 -1.53(-1.42%)
Jul 25, 2022 104.98 108.77 102.69 107.76 3,208,202 +5.89(+5.78%)
Jul 22, 2022 104.74 105.52 101.17 101.87 1,904,579 -2.28(-2.19%)
Jul 21, 2022 103.35 104.72 101.15 104.15 1,550,121 -2.52(-2.36%)
Jul 20, 2022 103.33 107.26 102.25 106.66 1,843,535 +2.00(+1.91%)
Jul 19, 2022 101.13 105.13 100.46 104.66 1,839,960 +3.61(+3.57%)
Jul 18, 2022 101.28 102.77 100.42 101.05 2,235,322 +3.04(+3.10%)
Jul 15, 2022 97.93 98.60 96.18 98.02 2,161,675 +2.18(+2.28%)
Jul 14, 2022 95.20 96.90 93.14 95.83 3,374,333 -3.48(-3.51%)
Jul 13, 2022 97.74 102.06 97.74 99.32 2,084,574 +0.16(+0.16%)
Jul 12, 2022 99.09 100.85 96.90 99.16 2,947,447 -3.57(-3.48%)
Jul 11, 2022 102.80 104.18 100.31 102.73 2,001,689 -1.74(-1.67%)
Jul 08, 2022 106.22 106.51 102.05 104.47 2,592,358 +0.03(+0.03%)
Jul 07, 2022 102.50 105.88 102.50 104.44 4,137,460 +5.41(+5.46%)
Jul 06, 2022 100.88 103.20 95.42 99.04 5,228,466 -3.47(-3.38%)
Jul 05, 2022 105.30 106.11 99.71 102.51 5,372,407 -6.35(-5.83%)
Jul 01, 2022 109.42 110.51 104.30 108.86 2,665,313 +0.05(+0.05%)
Jun 30, 2022 107.08 111.34 106.48 108.80 3,200,851 -1.04(-0.95%)
Jun 29, 2022 117.81 119.10 109.64 109.84 3,810,459 -6.73(-5.77%)
Jun 28, 2022 115.62 118.03 112.98 116.57 3,818,382 +4.86(+4.35%)
Jun 27, 2022 108.67 113.08 107.62 111.71 3,653,158 +4.21(+3.92%)
Jun 24, 2022 109.16 112.98 106.02 107.50 9,125,356 +0.41(+0.39%)
Jun 23, 2022 114.06 115.25 105.41 107.09 5,174,453 -6.16(-5.44%)
Jun 22, 2022 110.91 115.86 109.84 113.25 5,445,930 -5.55(-4.67%)
Jun 21, 2022 114.28 119.80 114.06 118.80 5,401,466 +8.97(+8.17%)
Jun 17, 2022 118.64 119.67 107.37 109.83 10,451,525 -10.23(-8.52%)
Jun 16, 2022 127.23 129.03 119.08 120.05 5,440,896 -11.75(-8.91%)
Jun 15, 2022 133.73 135.61 129.43 131.80 3,625,612 -2.58(-1.92%)
Jun 14, 2022 136.31 138.55 132.22 134.38 3,273,564 +1.64(+1.24%)
Jun 13, 2022 134.25 135.12 127.66 132.74 3,977,043 -6.91(-4.95%)
Jun 10, 2022 139.39 141.93 137.31 139.64 2,310,308 -2.10(-1.48%)
Jun 09, 2022 143.40 144.80 141.60 141.74 2,240,720 -2.23(-1.55%)
Jun 08, 2022 145.07 145.70 142.63 143.97 2,373,194 -0.08(-0.06%)
Jun 07, 2022 138.96 144.64 138.70 144.05 2,881,707 +4.12(+2.95%)
Jun 06, 2022 139.88 140.87 137.63 139.93 1,738,480 +1.03(+0.74%)
Jun 03, 2022 138.00 139.85 137.45 138.90 1,990,586 +0.68(+0.49%)
Jun 02, 2022 135.92 139.83 134.04 138.21 2,322,152 +0.91(+0.66%)
Jun 01, 2022 138.30 140.45 135.51 137.31 3,556,357 +0.78(+0.57%)
May 31, 2022 141.01 143.41 135.26 136.52 5,853,195 -0.57(-0.42%)
May 27, 2022 131.14 137.47 130.63 137.10 3,348,983 +5.59(+4.25%)
May 26, 2022 129.12 132.85 128.69 131.50 3,712,062 +4.20(+3.30%)
May 25, 2022 123.81 128.10 123.23 127.30 3,789,980 +5.36(+4.40%)
May 24, 2022 121.30 122.69 118.35 121.94 2,831,411 -0.30(-0.24%)
May 23, 2022 118.10 122.33 116.59 122.24 3,683,446 +5.24(+4.48%)
May 20, 2022 117.42 120.28 114.23 117.00 3,406,337 +0.41(+0.35%)
May 19, 2022 112.10 118.66 111.98 116.59 3,276,028 +1.31(+1.14%)
May 18, 2022 118.64 118.76 113.52 115.28 3,657,033 -2.78(-2.35%)
May 17, 2022 120.22 120.22 116.27 118.05 3,331,238 +0.14(+0.11%)
May 16, 2022 119.52 121.35 117.75 117.92 4,406,973 -1.91(-1.60%)
May 13, 2022 116.62 121.94 116.53 119.83 3,097,356 +5.74(+5.03%)
May 12, 2022 110.91 114.67 109.41 114.09 3,742,820 +1.59(+1.41%)
May 11, 2022 115.92 119.56 112.26 112.50 3,011,903 -1.36(-1.20%)
May 10, 2022 116.30 119.04 109.62 113.87 3,585,171 +0.31(+0.27%)
May 09, 2022 121.55 122.32 112.17 113.56 3,779,428 -11.79(-9.40%)
May 06, 2022 124.07 125.93 120.67 125.35 3,115,484 +3.81(+3.13%)
May 05, 2022 125.93 127.11 118.81 121.54 3,252,271 -3.42(-2.74%)
May 04, 2022 123.00 125.28 119.75 124.96 2,943,356 +5.59(+4.69%)
May 03, 2022 117.40 119.96 112.56 119.36 4,047,877 +7.55(+6.75%)
May 02, 2022 108.75 111.93 107.47 111.81 2,618,153 +1.11(+1.01%)
Apr 29, 2022 113.88 115.80 109.89 110.70 1,997,961 -2.84(-2.50%)
Apr 28, 2022 112.18 115.36 108.08 113.54 2,162,689 +2.48(+2.23%)
Apr 27, 2022 110.93 112.31 106.64 111.06 1,767,337 +1.10(+1.00%)
Apr 26, 2022 109.96 113.61 109.39 109.96 1,809,630 -0.38(-0.34%)
Apr 25, 2022 109.84 111.27 105.03 110.34 3,307,878 -3.75(-3.29%)
Apr 22, 2022 119.94 120.56 113.63 114.09 2,540,538 -6.36(-5.28%)
Apr 21, 2022 125.95 128.01 119.87 120.45 2,766,933 -3.99(-3.21%)
Apr 20, 2022 121.93 124.67 120.54 124.44 2,145,737 +3.49(+2.89%)
Apr 19, 2022 121.86 123.28 120.16 120.95 2,224,334 -1.82(-1.49%)
Apr 18, 2022 122.41 123.70 120.51 122.78 1,957,296 +1.37(+1.13%)
Apr 14, 2022 121.91 123.58 120.71 121.41 1,812,120 -1.67(-1.35%)
Apr 13, 2022 123.92 125.21 121.61 123.07 1,853,736 +1.02(+0.83%)
Apr 12, 2022 120.38 124.61 120.38 122.06 1,892,516 +3.57(+3.01%)
Apr 11, 2022 121.85 122.05 117.11 118.49 2,726,468 -6.03(-4.84%)
Apr 08, 2022 119.60 124.87 119.60 124.52 2,573,915 +4.42(+3.68%)
Apr 07, 2022 120.42 121.17 116.58 120.10 2,140,320 +1.66(+1.40%)
Apr 06, 2022 120.43 121.36 117.06 118.44 1,881,276 -0.37(-0.31%)
Apr 05, 2022 122.00 125.40 118.54 118.81 2,105,739 -3.61(-2.94%)
Apr 04, 2022 122.78 123.59 120.58 122.42 1,600,406 +1.01(+0.83%)
Apr 01, 2022 120.30 123.22 119.64 121.41 2,081,187 +1.19(+0.99%)
Mar 31, 2022 120.71 123.84 120.22 120.22 2,152,710 -1.82(-1.49%)
Mar 30, 2022 124.02 124.92 121.20 122.03 1,782,479 +0.37(+0.30%)
Mar 29, 2022 119.12 122.02 116.90 121.66 2,580,170 -1.73(-1.40%)
Mar 28, 2022 124.56 124.99 122.08 123.39 2,220,936 -5.10(-3.97%)
Mar 25, 2022 124.46 129.78 124.46 128.49 2,485,002 +2.91(+2.32%)
Mar 24, 2022 124.97 126.99 124.00 125.57 2,328,493 +0.48(+0.39%)
Mar 23, 2022 122.97 125.28 121.24 125.09 3,134,153 +4.64(+3.85%)
Mar 22, 2022 122.19 122.49 119.11 120.45 3,306,300 -2.22(-1.81%)
Mar 21, 2022 118.39 123.21 117.75 122.67 4,791,304 +7.39(+6.41%)
Mar 18, 2022 117.22 118.80 114.93 115.28 5,489,175 -2.13(-1.82%)
Mar 17, 2022 112.94 118.24 112.88 117.41 3,903,453 +7.23(+6.57%)
Mar 16, 2022 109.29 111.15 108.16 110.17 3,659,461 +0.94(+0.86%)
Mar 15, 2022 105.94 110.59 104.74 109.24 3,795,501 -1.43(-1.29%)
Mar 14, 2022 112.14 112.84 107.56 110.67 3,323,277 -3.05(-2.68%)
Mar 11, 2022 115.83 117.57 113.34 113.72 2,685,039 -3.86(-3.28%)
Mar 10, 2022 114.85 118.05 113.44 117.58 3,441,910 +3.53(+3.09%)
Mar 09, 2022 116.51 116.51 110.40 114.05 4,975,340 -3.85(-3.27%)
Mar 08, 2022 119.28 123.41 113.44 117.90 4,738,086 +0.00(+0.00%)
Mar 07, 2022 122.00 122.98 114.33 117.90 4,859,313 -2.95(-2.44%)
Mar 04, 2022 117.95 122.41 117.78 120.85 3,517,651 +3.23(+2.74%)
Mar 03, 2022 117.38 119.21 116.61 117.62 2,653,038 -1.71(-1.43%)
Mar 02, 2022 122.40 122.43 118.25 119.33 3,388,934 -0.14(-0.12%)
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.