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 (%)
Oct 31, 2023 153.00 155.12 151.44 154.31 1,394,711 +1.82(+1.19%)
Oct 30, 2023 154.26 155.22 151.17 152.50 1,554,434 -1.56(-1.01%)
Oct 27, 2023 155.93 156.00 152.01 154.06 1,651,163 -1.61(-1.03%)
Oct 26, 2023 156.92 157.51 153.75 155.66 2,773,130 -2.85(-1.80%)
Oct 25, 2023 157.66 158.94 156.25 158.51 1,658,290 +1.37(+0.87%)
Oct 24, 2023 159.59 160.15 157.07 157.15 1,666,692 -1.98(-1.25%)
Oct 23, 2023 158.45 161.12 157.61 159.13 2,647,962 -1.12(-0.70%)
Oct 20, 2023 162.59 163.26 159.79 160.25 2,561,449 -2.35(-1.44%)
Oct 19, 2023 163.07 164.28 161.48 162.59 1,641,831 -0.96(-0.59%)
Oct 18, 2023 163.33 164.97 162.57 163.56 2,073,319 +1.40(+0.86%)
Oct 17, 2023 161.00 163.25 160.94 162.16 2,000,301 +1.02(+0.63%)
Oct 16, 2023 161.63 161.83 158.90 161.14 1,726,447 +0.81(+0.50%)
Oct 13, 2023 159.54 162.02 159.52 160.33 3,021,681 +4.05(+2.59%)
Oct 12, 2023 154.66 157.04 154.14 156.28 3,331,102 +3.38(+2.21%)
Oct 11, 2023 150.25 153.12 149.80 152.90 3,146,108 +2.38(+1.58%)
Oct 10, 2023 150.61 152.04 149.47 150.52 1,725,839 -0.09(-0.06%)
Oct 09, 2023 149.98 151.51 149.09 150.61 2,269,109 +5.04(+3.46%)
Oct 06, 2023 142.26 147.27 140.69 145.57 4,614,251 +5.88(+4.21%)
Oct 05, 2023 138.01 140.63 137.72 139.69 1,784,833 -0.38(-0.27%)
Oct 04, 2023 143.97 143.97 138.83 140.06 2,634,828 -5.18(-3.57%)
Oct 03, 2023 144.17 145.24 142.80 145.24 1,759,719 +0.66(+0.46%)
Oct 02, 2023 149.34 149.50 143.18 144.57 1,743,512 -4.50(-3.02%)
Sep 29, 2023 151.41 151.52 148.32 149.08 1,923,740 -2.17(-1.44%)
Sep 28, 2023 151.34 152.93 150.38 151.25 1,268,666 -0.09(-0.06%)
Sep 27, 2023 149.40 152.53 148.66 151.34 3,145,924 +4.01(+2.72%)
Sep 26, 2023 146.04 148.51 145.92 147.33 1,446,531 +0.40(+0.27%)
Sep 25, 2023 145.17 147.20 146.34 146.92 2,051,513 +1.99(+1.38%)
Sep 22, 2023 146.30 147.61 144.54 144.93 1,420,662 -0.76(-0.52%)
Sep 21, 2023 147.70 147.80 144.82 145.69 2,764,746 -1.47(-1.00%)
Sep 20, 2023 148.81 149.92 146.99 147.16 1,431,777 -2.41(-1.61%)
Sep 19, 2023 151.61 151.98 148.80 149.57 1,161,711 -0.84(-0.56%)
Sep 18, 2023 151.21 151.52 149.52 150.41 1,057,831 +0.49(+0.33%)
Sep 15, 2023 150.93 152.56 149.13 149.92 3,481,477 -2.09(-1.37%)
Sep 14, 2023 152.08 152.69 151.55 152.00 1,546,719 +2.05(+1.37%)
Sep 13, 2023 151.07 151.15 148.10 149.96 1,373,774 -0.50(-0.33%)
Sep 12, 2023 148.71 151.37 148.45 150.46 3,166,335 +3.61(+2.46%)
Sep 11, 2023 151.59 151.92 146.07 146.85 2,476,753 -3.34(-2.22%)
Sep 08, 2023 150.25 151.80 149.69 150.19 1,470,709 +1.12(+0.75%)
Sep 07, 2023 150.06 151.30 148.57 149.07 1,912,344 -1.18(-0.79%)
Sep 06, 2023 147.79 150.89 147.77 150.25 2,631,600 +1.84(+1.24%)
Sep 05, 2023 149.13 150.58 148.14 148.41 2,096,648 -0.45(-0.30%)
Sep 01, 2023 147.17 149.41 146.76 148.87 2,655,024 +2.77(+1.90%)
Aug 31, 2023 146.10 146.34 144.62 146.09 1,424,017 +0.45(+0.31%)
Aug 30, 2023 145.83 146.34 145.41 145.64 1,577,459 +0.12(+0.08%)
Aug 29, 2023 144.38 145.59 143.66 145.53 1,220,733 +0.49(+0.34%)
Aug 28, 2023 144.38 146.28 144.19 145.04 1,286,097 +1.09(+0.76%)
Aug 25, 2023 144.03 144.39 142.20 143.95 1,660,338 +0.52(+0.36%)
Aug 24, 2023 141.75 144.21 141.52 143.43 3,045,098 +0.76(+0.53%)
Aug 23, 2023 141.47 142.75 139.90 142.67 1,947,636 -0.08(-0.05%)
Aug 22, 2023 143.20 143.85 142.37 142.75 1,438,289 -0.14(-0.10%)
Aug 21, 2023 143.78 144.68 141.62 142.89 2,482,631 +0.39(+0.28%)
Aug 18, 2023 140.57 143.06 140.23 142.50 1,555,986 +0.51(+0.36%)
Aug 17, 2023 143.79 144.52 141.82 141.99 1,210,702 +0.57(+0.40%)
Aug 16, 2023 142.19 143.49 141.05 141.42 1,625,570 -0.47(-0.33%)
Aug 15, 2023 142.19 142.76 140.74 141.89 1,779,660 -1.47(-1.03%)
Aug 14, 2023 144.15 144.44 142.76 143.36 1,401,128 -0.69(-0.48%)
Aug 11, 2023 143.57 144.94 143.00 144.06 1,714,305 -0.04(-0.03%)
Aug 10, 2023 144.80 146.04 143.09 144.09 1,733,319 -0.70(-0.49%)
Aug 09, 2023 143.96 146.07 143.54 144.80 2,396,367 +1.99(+1.40%)
Aug 08, 2023 139.00 142.91 138.06 142.80 2,029,326 +0.58(+0.41%)
Aug 07, 2023 143.15 143.69 141.73 142.22 1,480,297 +0.02(+0.01%)
Aug 04, 2023 143.23 143.77 141.73 142.20 1,713,845 +0.15(+0.11%)
Aug 03, 2023 141.51 144.05 140.43 142.05 2,633,698 +1.55(+1.10%)
Aug 02, 2023 141.17 141.41 138.80 140.50 2,538,843 -1.04(-0.74%)
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.