Skip to main content

Diamondback Energy (NQ: FANG )

143.35 -2.77 (-1.90%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 1, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 01, 2023 145.00 145.63 140.92 143.35 2,551,190 -2.77(-1.90%)
Jan 31, 2023 145.06 147.60 143.87 146.12 1,632,398 +0.78(+0.54%)
Jan 30, 2023 148.69 149.00 145.21 145.34 2,423,162 -5.62(-3.72%)
Jan 27, 2023 150.00 152.79 149.56 150.96 1,632,656 +1.07(+0.71%)
Jan 26, 2023 149.30 149.99 146.56 149.89 2,408,994 +2.81(+1.91%)
Jan 25, 2023 147.45 147.46 143.30 147.08 1,645,445 -0.16(-0.11%)
Jan 24, 2023 149.95 150.50 146.51 147.24 1,212,095 -2.11(-1.41%)
Jan 23, 2023 149.00 150.21 148.31 149.35 1,467,004 +1.80(+1.22%)
Jan 20, 2023 146.65 147.89 145.19 147.55 1,534,807 +1.12(+0.76%)
Jan 19, 2023 143.23 146.90 141.77 146.43 1,808,128 +2.33(+1.62%)
Jan 18, 2023 146.44 149.64 143.91 144.10 2,182,578 -1.75(-1.20%)
Jan 17, 2023 146.17 147.28 145.37 145.85 1,883,608 +0.61(+0.42%)
Jan 13, 2023 145.54 146.00 143.87 145.24 1,526,596 -0.09(-0.06%)
Jan 12, 2023 142.55 146.73 142.55 145.33 1,958,347 +3.09(+2.17%)
Jan 11, 2023 144.20 144.57 140.24 142.24 2,199,205 +0.29(+0.20%)
Jan 10, 2023 142.52 143.12 139.77 141.95 1,756,219 +0.46(+0.33%)
Jan 09, 2023 140.84 143.36 140.27 141.49 2,452,963 +3.35(+2.43%)
Jan 06, 2023 136.50 139.38 135.70 138.14 2,473,716 +4.10(+3.06%)
Jan 05, 2023 131.08 135.24 130.26 134.04 2,406,363 +3.42(+2.62%)
Jan 04, 2023 129.11 133.19 128.08 130.62 1,722,220 -0.76(-0.58%)
Jan 03, 2023 134.97 136.32 129.61 131.38 2,406,432 -5.40(-3.95%)
Dec 30, 2022 135.56 137.26 135.00 136.78 1,486,970 +0.50(+0.37%)
Dec 29, 2022 132.97 137.18 132.51 136.28 1,406,403 +1.81(+1.35%)
Dec 28, 2022 137.33 137.47 133.91 134.47 1,719,831 -3.11(-2.26%)
Dec 27, 2022 137.65 138.19 136.42 137.58 1,560,177 +0.55(+0.40%)
Dec 23, 2022 135.10 137.10 134.01 137.03 1,759,727 +4.15(+3.12%)
Dec 22, 2022 137.40 137.52 129.67 132.88 2,365,227 -4.12(-3.01%)
Dec 21, 2022 137.85 138.12 135.50 137.00 2,395,907 +2.06(+1.53%)
Dec 20, 2022 133.20 136.19 132.75 134.94 1,666,149 +1.36(+1.02%)
Dec 19, 2022 134.67 136.33 132.60 133.58 1,879,144 -0.74(-0.55%)
Dec 16, 2022 134.36 136.74 132.81 134.32 12,724,130 -3.06(-2.23%)
Dec 15, 2022 135.00 138.08 134.31 137.38 2,998,552 +0.54(+0.39%)
Dec 14, 2022 137.50 139.94 135.88 136.84 4,132,870 +0.52(+0.38%)
Dec 13, 2022 136.19 138.61 134.91 136.32 4,807,944 +2.11(+1.57%)
Dec 12, 2022 130.70 134.49 129.70 134.21 3,967,405 +4.61(+3.56%)
Dec 09, 2022 132.60 135.16 129.49 129.60 2,872,096 -3.28(-2.47%)
Dec 08, 2022 140.33 141.26 132.47 132.88 3,626,101 -3.68(-2.69%)
Dec 07, 2022 138.79 140.71 136.47 136.56 1,794,845 -1.65(-1.19%)
Dec 06, 2022 140.36 143.60 137.52 138.21 2,009,220 -3.79(-2.67%)
Dec 05, 2022 148.22 149.90 140.57 142.00 2,496,364 -3.46(-2.38%)
Dec 02, 2022 144.42 146.41 142.70 145.46 2,403,016 +0.76(+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.