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

Diamondback Energy (NQ: FANG )

197.49 -3.28 (-1.63%)
Streaming Delayed Price Updated: 2:36 PM EDT, May 14, 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 (%)
Mar 28, 2024 196.07 196.58 196.08 196.23 1,063,062 +1.62(+0.83%)
Mar 27, 2024 191.98 194.63 191.55 194.60 996,760 +2.26(+1.17%)
Mar 26, 2024 194.66 196.18 192.18 192.34 1,557,381 -2.32(-1.19%)
Mar 25, 2024 193.81 195.44 193.81 194.66 1,346,025 +1.87(+0.97%)
Mar 22, 2024 193.09 193.21 191.12 192.79 1,091,065 +0.30(+0.15%)
Mar 21, 2024 191.32 192.76 190.49 192.49 1,339,226 +1.48(+0.78%)
Mar 20, 2024 189.82 191.12 188.21 191.01 1,387,205 +0.28(+0.15%)
Mar 19, 2024 188.05 190.97 187.64 190.73 1,301,518 +2.53(+1.35%)
Mar 18, 2024 188.85 189.41 186.94 188.19 1,181,893 +0.12(+0.06%)
Mar 15, 2024 187.24 189.50 186.01 188.08 3,400,522 +0.44(+0.23%)
Mar 14, 2024 186.16 187.84 185.95 187.64 1,482,285 +1.92(+1.03%)
Mar 13, 2024 184.92 186.75 184.16 185.72 1,450,911 +3.01(+1.65%)
Mar 12, 2024 183.68 183.98 181.92 182.71 1,109,935 +0.02(+0.01%)
Mar 11, 2024 180.74 182.80 179.77 182.69 1,303,560 +1.20(+0.66%)
Mar 08, 2024 180.91 183.08 180.54 181.49 1,264,207 +0.48(+0.26%)
Mar 07, 2024 179.77 181.82 179.72 181.02 1,566,514 +1.61(+0.90%)
Mar 06, 2024 179.21 180.04 177.54 179.40 1,753,829 +1.11(+0.62%)
Mar 05, 2024 177.26 180.33 177.13 178.29 1,152,631 +1.16(+0.65%)
Mar 04, 2024 181.30 181.30 176.46 177.13 1,332,993 -3.17(-1.76%)
Mar 01, 2024 178.52 180.90 178.34 180.30 1,822,214 +2.58(+1.45%)
Feb 29, 2024 175.90 178.18 175.27 177.72 2,083,859 +2.69(+1.54%)
Feb 28, 2024 172.47 175.09 172.08 175.03 1,497,395 +1.76(+1.02%)
Feb 27, 2024 172.77 173.57 171.51 173.27 1,539,563 +0.82(+0.47%)
Feb 26, 2024 171.17 173.26 170.06 172.46 1,411,518 +0.73(+0.43%)
Feb 23, 2024 170.75 173.12 169.81 171.72 2,148,947 -0.36(-0.21%)
Feb 22, 2024 174.92 175.62 171.75 172.09 2,408,864 -2.94(-1.68%)
Feb 21, 2024 177.44 179.12 173.59 175.03 3,535,835 +1.65(+0.95%)
Feb 20, 2024 174.85 175.41 172.60 173.38 2,866,788 -1.32(-0.76%)
Feb 16, 2024 174.71 176.77 173.39 174.70 2,609,492 +0.88(+0.50%)
Feb 15, 2024 166.10 174.81 165.79 173.83 3,828,898 +8.43(+5.10%)
Feb 14, 2024 163.30 165.81 161.75 165.40 3,824,395 +4.15(+2.57%)
Feb 13, 2024 162.91 165.20 159.27 161.25 3,444,655 -0.37(-0.23%)
Feb 12, 2024 155.79 163.71 154.45 161.62 7,471,358 +13.87(+9.38%)
Feb 09, 2024 149.67 150.17 147.28 147.75 1,042,683 -1.69(-1.13%)
Feb 08, 2024 147.52 150.33 147.33 149.45 1,719,894 +1.98(+1.34%)
Feb 07, 2024 147.99 148.78 146.74 147.47 1,802,100 -0.53(-0.35%)
Feb 06, 2024 146.45 148.77 146.06 148.00 1,979,261 +2.31(+1.58%)
Feb 05, 2024 145.88 146.60 144.04 145.69 1,656,553 -0.58(-0.40%)
Feb 02, 2024 148.56 148.88 146.24 146.27 1,317,376 -2.43(-1.64%)
Feb 01, 2024 150.44 151.08 147.35 148.71 1,620,795 -0.99(-0.66%)
Jan 31, 2024 152.69 152.69 149.47 149.70 1,680,216 -3.11(-2.03%)
Jan 30, 2024 149.78 153.24 149.37 152.81 2,056,460 +2.02(+1.34%)
Jan 29, 2024 151.80 151.80 149.67 150.79 2,849,746 -1.34(-0.88%)
Jan 26, 2024 152.39 152.96 150.19 152.13 1,482,175 -0.08(-0.05%)
Jan 25, 2024 150.58 152.30 148.46 152.21 2,463,932 +3.04(+2.04%)
Jan 24, 2024 148.38 149.57 147.28 149.17 1,509,738 +1.69(+1.14%)
Jan 23, 2024 147.02 149.07 146.75 147.49 1,351,057 -0.46(-0.31%)
Jan 22, 2024 147.30 149.23 146.21 147.95 2,329,839 +0.86(+0.58%)
Jan 19, 2024 145.79 147.14 145.10 147.09 1,380,434 +1.29(+0.88%)
Jan 18, 2024 145.78 146.38 144.41 145.80 1,499,224 -0.04(-0.03%)
Jan 17, 2024 145.46 147.34 144.96 145.84 1,487,216 -1.34(-0.91%)
Jan 16, 2024 149.01 149.33 146.74 147.19 1,461,487 -2.61(-1.74%)
Jan 12, 2024 149.94 150.53 148.05 149.80 1,512,293 +2.39(+1.62%)
Jan 11, 2024 148.00 148.56 146.42 147.41 1,267,016 +0.03(+0.02%)
Jan 10, 2024 148.19 148.30 145.93 147.38 1,509,930 -1.36(-0.92%)
Jan 09, 2024 151.93 152.09 148.22 148.75 1,393,455 -2.92(-1.93%)
Jan 08, 2024 148.78 151.67 146.75 151.67 2,187,577 -0.19(-0.12%)
Jan 05, 2024 152.68 153.51 150.58 151.85 1,699,340 +0.13(+0.08%)
Jan 04, 2024 156.84 157.38 151.43 151.72 1,863,837 -4.24(-2.72%)
Jan 03, 2024 153.55 156.66 152.25 155.96 1,428,478 +3.08(+2.01%)
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.