Skip to main content

Diamondback Energy (NQ: FANG )

198.08 +1.55 (+0.79%)
Streaming Delayed Price Updated: 3:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 131.19 135.96 130.54 135.25 1,756,873 +3.94(+3.00%)
Apr 27, 2023 130.21 131.72 128.86 131.32 1,622,495 +1.07(+0.83%)
Apr 26, 2023 131.27 132.59 129.17 130.24 1,701,973 -2.32(-1.75%)
Apr 25, 2023 134.88 135.26 132.00 132.56 1,518,287 -3.92(-2.87%)
Apr 24, 2023 133.76 136.97 133.41 136.48 2,033,629 +2.28(+1.70%)
Apr 21, 2023 134.97 135.27 133.07 134.20 1,411,377 -0.81(-0.60%)
Apr 20, 2023 135.06 135.68 132.88 135.01 1,634,841 -1.65(-1.20%)
Apr 19, 2023 135.75 136.69 134.89 136.65 1,314,977 -0.96(-0.70%)
Apr 18, 2023 136.95 138.23 135.80 137.61 1,435,423 +0.08(+0.06%)
Apr 17, 2023 139.57 140.15 137.37 137.54 1,319,578 -2.04(-1.46%)
Apr 14, 2023 139.08 141.24 137.97 139.57 1,609,960 +0.95(+0.69%)
Apr 13, 2023 137.64 139.72 137.44 138.62 1,748,853 +0.66(+0.48%)
Apr 12, 2023 139.82 139.90 137.26 137.96 1,562,146 -0.12(-0.09%)
Apr 11, 2023 136.70 139.23 136.66 138.08 2,342,414 +1.88(+1.38%)
Apr 10, 2023 135.30 138.98 135.30 136.19 2,713,287 +2.51(+1.88%)
Apr 06, 2023 135.28 135.32 133.45 133.68 1,770,071 -2.31(-1.70%)
Apr 05, 2023 135.38 136.67 133.74 136.00 2,087,071 +1.27(+0.94%)
Apr 04, 2023 138.57 138.74 132.43 134.73 2,366,945 -2.64(-1.92%)
Apr 03, 2023 136.10 138.68 134.57 137.37 4,224,335 +8.81(+6.85%)
Mar 31, 2023 127.02 128.97 126.93 128.57 2,045,924 +1.78(+1.40%)
Mar 30, 2023 127.81 127.81 125.93 126.79 1,843,117 +0.48(+0.38%)
Mar 29, 2023 125.96 126.61 124.91 126.30 1,412,240 +1.98(+1.59%)
Mar 28, 2023 121.77 124.86 121.24 124.33 1,174,575 +2.05(+1.67%)
Mar 27, 2023 120.31 123.02 119.28 122.28 1,832,317 +2.99(+2.50%)
Mar 24, 2023 117.48 120.32 115.89 119.29 2,471,027 -1.15(-0.96%)
Mar 23, 2023 122.30 124.31 119.22 120.44 1,974,575 -1.21(-0.99%)
Mar 22, 2023 124.57 125.39 121.56 121.65 1,807,367 -2.59(-2.08%)
Mar 21, 2023 122.22 124.70 122.09 124.24 3,221,632 +4.77(+3.99%)
Mar 20, 2023 117.05 120.68 117.05 119.47 2,727,506 +2.37(+2.02%)
Mar 17, 2023 119.00 119.84 115.77 117.11 6,537,029 -2.29(-1.92%)
Mar 16, 2023 114.16 119.62 113.20 119.40 4,128,938 +2.65(+2.27%)
Mar 15, 2023 121.03 121.03 115.18 116.74 6,158,841 -9.42(-7.46%)
Mar 14, 2023 124.89 129.87 124.01 126.16 2,752,747 +1.05(+0.84%)
Mar 13, 2023 124.89 128.10 121.32 125.11 3,109,272 -4.16(-3.22%)
Mar 10, 2023 132.78 134.76 128.68 129.27 2,198,368 -3.83(-2.88%)
Mar 09, 2023 136.07 138.35 132.77 133.10 1,792,439 -2.42(-1.79%)
Mar 08, 2023 134.40 138.43 133.53 135.53 2,665,589 -0.24(-0.18%)
Mar 07, 2023 135.51 136.47 132.62 135.77 2,848,957 -0.77(-0.56%)
Mar 06, 2023 137.92 138.32 136.21 136.54 2,364,783 -3.05(-2.19%)
Mar 03, 2023 135.06 139.71 134.36 139.59 3,603,501 +2.47(+1.80%)
Mar 02, 2023 134.11 137.53 132.78 137.12 2,517,827 +2.37(+1.76%)
Mar 01, 2023 130.72 135.24 129.72 134.75 3,731,687 +3.76(+2.87%)
Feb 28, 2023 136.42 136.59 130.93 130.99 2,699,972 -3.52(-2.62%)
Feb 27, 2023 133.39 135.35 132.15 134.51 2,447,983 +1.84(+1.39%)
Feb 24, 2023 130.61 133.97 129.74 132.66 2,360,534 +0.73(+0.55%)
Feb 23, 2023 129.33 132.74 128.29 131.94 3,152,749 +4.02(+3.14%)
Feb 22, 2023 127.46 132.72 125.83 127.92 3,895,041 +2.87(+2.30%)
Feb 21, 2023 126.08 126.62 124.27 125.05 2,789,807 -0.44(-0.35%)
Feb 17, 2023 129.77 129.77 124.20 125.49 4,465,288 -6.60(-4.99%)
Feb 16, 2023 134.93 135.96 132.03 132.08 2,726,056 -3.62(-2.66%)
Feb 15, 2023 137.48 137.61 134.04 135.70 4,256,959 -3.94(-2.82%)
Feb 14, 2023 136.34 140.44 136.03 139.64 1,735,872 +1.53(+1.11%)
Feb 13, 2023 137.82 140.12 137.16 138.11 2,980,712 -0.99(-0.71%)
Feb 10, 2023 134.20 139.18 133.78 139.10 3,023,747 +7.29(+5.53%)
Feb 09, 2023 134.40 134.78 131.59 131.81 2,143,784 -2.63(-1.95%)
Feb 08, 2023 134.99 135.35 132.80 134.44 2,177,987 +0.68(+0.51%)
Feb 07, 2023 128.79 133.89 127.18 133.76 2,582,432 +6.00(+4.70%)
Feb 06, 2023 128.66 130.44 125.83 127.76 1,876,409 -1.19(-0.93%)
Feb 03, 2023 128.95 131.69 128.26 128.95 1,667,096 +0.77(+0.60%)
Feb 02, 2023 133.21 133.21 127.68 128.18 2,924,855 -5.39(-4.03%)
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.