Diamondback Energy (NQ: FANG )

176.77 +0.12 (+0.07%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 135.77 136.25 131.76 134.94 3,067,087 +1.17(+0.87%)
Nov 29, 2022 133.60 135.15 132.35 133.77 2,301,971 +2.74(+2.09%)
Nov 28, 2022 130.92 133.23 130.13 131.02 3,806,617 -5.10(-3.74%)
Nov 25, 2022 137.93 138.46 135.90 136.12 1,082,262 -0.61(-0.45%)
Nov 23, 2022 135.60 137.27 133.91 136.73 2,533,836 -1.32(-0.96%)
Nov 22, 2022 138.93 140.19 136.56 138.05 3,138,852 +1.32(+0.97%)
Nov 21, 2022 138.48 138.73 129.57 136.73 4,915,464 -5.68(-3.99%)
Nov 18, 2022 142.65 142.99 138.70 142.41 4,186,018 -5.07(-3.44%)
Nov 17, 2022 142.61 147.60 141.76 147.48 2,234,855 +2.55(+1.76%)
Nov 16, 2022 148.85 149.63 144.61 144.93 3,771,733 -5.28(-3.51%)
Nov 15, 2022 147.65 151.93 146.20 150.21 3,685,026 +3.11(+2.12%)
Nov 14, 2022 146.83 149.81 146.59 147.09 2,073,753 -0.70(-0.47%)
Nov 11, 2022 147.48 149.71 146.70 147.79 2,992,707 +3.66(+2.54%)
Nov 10, 2022 143.50 144.31 141.07 144.13 2,354,473 +2.45(+1.73%)
Nov 09, 2022 145.23 146.17 140.91 141.68 3,129,626 -5.39(-3.67%)
Nov 08, 2022 146.46 149.62 144.78 147.07 2,950,570 +0.05(+0.04%)
Nov 07, 2022 146.31 148.98 145.31 147.02 3,805,920 +1.91(+1.31%)
Nov 04, 2022 146.12 146.39 141.76 145.12 3,224,960 +2.55(+1.79%)
Nov 03, 2022 138.66 144.56 138.13 142.56 2,475,763 +3.33(+2.39%)
Nov 02, 2022 141.81 138.15 139.23 2,213,032 -3.42(-2.40%)
Nov 01, 2022 143.88 144.66 141.66 142.65 1,972,424 +1.37(+0.97%)
Oct 31, 2022 136.53 142.88 136.35 141.28 2,283,246 +2.96(+2.14%)
Oct 28, 2022 140.11 140.85 134.70 138.32 2,230,071 +0.42(+0.31%)
Oct 27, 2022 142.56 142.65 137.60 137.90 2,691,708 -1.83(-1.31%)
Oct 26, 2022 138.68 141.63 138.05 139.73 1,932,450 +1.82(+1.32%)
Oct 25, 2022 137.47 139.22 136.46 137.91 1,918,958 +0.09(+0.07%)
Oct 24, 2022 136.06 140.12 135.58 137.82 2,255,013 +0.85(+0.62%)
Oct 21, 2022 132.30 137.07 131.79 136.98 2,765,049 +5.15(+3.91%)
Oct 20, 2022 133.01 133.96 130.91 131.82 1,938,538 +0.50(+0.38%)
Oct 19, 2022 127.17 132.31 127.17 131.32 2,311,088 +3.76(+2.95%)
Oct 18, 2022 127.19 128.39 124.62 127.56 1,828,543 +2.15(+1.71%)
Oct 17, 2022 127.96 129.99 125.03 125.41 2,140,781 +0.09(+0.07%)
Oct 14, 2022 129.78 131.89 125.08 125.32 3,579,413 -5.32(-4.07%)
Oct 13, 2022 124.97 132.64 124.60 130.65 2,934,967 +3.70(+2.91%)
Oct 12, 2022 125.10 128.27 123.24 126.95 3,301,909 +1.62(+1.29%)
Oct 11, 2022 122.67 127.62 122.33 125.33 2,896,697 -0.84(-0.67%)
Oct 10, 2022 126.84 129.69 124.13 126.18 1,924,552 -1.91(-1.49%)
Oct 07, 2022 128.15 129.57 126.15 128.08 2,314,127 +0.09(+0.07%)
Oct 06, 2022 124.23 128.74 124.11 127.99 2,693,018 +2.66(+2.12%)
Oct 05, 2022 121.15 126.31 121.14 125.33 3,694,561 +2.76(+2.25%)
Oct 04, 2022 120.04 123.05 117.99 122.57 2,726,723 +6.10(+5.23%)
Oct 03, 2022 113.67 117.80 112.97 116.47 2,797,007 +8.15(+7.52%)
Sep 30, 2022 107.25 109.42 106.10 108.33 2,228,667 -0.40(-0.37%)
Sep 29, 2022 106.55 109.03 104.27 108.73 1,918,973 +1.36(+1.26%)
Sep 28, 2022 102.73 108.17 102.33 107.37 2,799,712 +5.31(+5.21%)
Sep 27, 2022 102.27 103.91 100.48 102.06 3,574,917 +2.05(+2.05%)
Sep 26, 2022 102.66 104.14 99.79 100.01 2,834,918 -3.59(-3.46%)
Sep 23, 2022 108.85 108.93 102.21 103.60 3,954,967 -10.20(-8.96%)
Sep 22, 2022 118.50 119.15 113.75 113.79 1,745,346 -2.03(-1.76%)
Sep 21, 2022 120.21 120.82 115.77 115.83 2,188,962 -1.79(-1.52%)
Sep 20, 2022 116.81 118.50 114.61 117.61 2,619,494 -0.13(-0.11%)
Sep 19, 2022 113.95 119.20 113.76 117.74 2,209,752 -1.52(-1.27%)
Sep 16, 2022 119.21 119.78 115.78 119.26 6,112,031 -1.81(-1.49%)
Sep 15, 2022 122.64 124.24 120.77 121.07 2,182,859 -4.98(-3.95%)
Sep 14, 2022 123.16 126.91 122.89 126.05 2,389,349 +4.91(+4.05%)
Sep 13, 2022 122.16 126.16 120.65 121.14 2,156,829 -2.39(-1.94%)
Sep 12, 2022 123.94 125.62 122.58 123.53 2,292,296 +2.11(+1.74%)
Sep 09, 2022 121.81 122.72 120.50 121.42 1,927,384 +2.55(+2.14%)
Sep 08, 2022 118.42 119.23 116.88 118.87 1,838,845 +0.56(+0.47%)
Sep 07, 2022 116.78 119.29 116.06 118.32 2,476,451 -2.19(-1.82%)
Sep 06, 2022 122.56 123.18 119.25 120.51 3,095,110 +0.13(+0.10%)
Sep 02, 2022 121.17 122.28 118.92 120.39 1,953,527 +3.21(+2.74%)
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.