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, 2023 149.28 151.51 145.41 148.56 2,501,306 +0.60(+0.40%)
Nov 29, 2023 148.59 149.02 147.22 147.96 1,072,105 -0.19(-0.13%)
Nov 28, 2023 148.56 149.82 147.72 148.16 1,108,228 -0.03(-0.02%)
Nov 27, 2023 147.96 148.53 146.78 148.19 1,280,588 -0.59(-0.39%)
Nov 24, 2023 148.64 150.34 148.58 148.77 571,429 +0.45(+0.31%)
Nov 22, 2023 145.26 148.77 144.31 148.32 1,417,140 -0.90(-0.60%)
Nov 21, 2023 149.36 149.71 147.75 149.22 1,172,182 -1.02(-0.68%)
Nov 20, 2023 151.08 152.23 149.71 150.24 1,477,355 +0.00(+0.00%)
Nov 17, 2023 148.19 151.48 147.68 150.24 2,269,045 +3.51(+2.39%)
Nov 16, 2023 148.93 149.09 143.04 146.72 3,219,155 -3.17(-2.11%)
Nov 15, 2023 149.53 151.93 149.53 149.89 1,855,880 +0.00(+0.00%)
Nov 14, 2023 149.78 150.44 148.91 149.89 2,567,338 +0.92(+0.62%)
Nov 13, 2023 148.81 150.07 148.18 148.97 1,368,465 +0.44(+0.30%)
Nov 10, 2023 148.48 149.42 146.79 148.52 1,797,081 +2.01(+1.37%)
Nov 09, 2023 147.51 149.06 146.34 146.52 1,895,441 -0.37(-0.25%)
Nov 08, 2023 148.37 150.25 146.13 146.88 2,599,965 -2.66(-1.78%)
Nov 07, 2023 148.63 150.75 144.63 149.54 3,264,112 -1.27(-0.84%)
Nov 06, 2023 152.95 153.58 149.83 150.81 2,031,647 -1.85(-1.21%)
Nov 03, 2023 153.95 154.48 151.50 152.66 1,374,285 -1.07(-0.70%)
Nov 02, 2023 149.15 153.96 148.42 153.73 1,721,583 +3.61(+2.40%)
Nov 01, 2023 152.51 153.12 149.47 150.12 1,805,598 -0.86(-0.57%)
Oct 31, 2023 149.69 151.77 148.16 150.98 1,425,512 +1.78(+1.19%)
Oct 30, 2023 150.92 151.86 147.90 149.20 1,588,762 -1.53(-1.01%)
Oct 27, 2023 152.56 152.63 148.72 150.73 1,687,627 -1.57(-1.03%)
Oct 26, 2023 153.53 154.10 150.43 152.30 2,834,371 -2.79(-1.80%)
Oct 25, 2023 154.26 155.51 152.87 155.09 1,694,911 +1.34(+0.87%)
Oct 24, 2023 156.14 156.69 153.67 153.75 1,703,499 -1.94(-1.25%)
Oct 23, 2023 155.03 157.63 154.20 155.69 2,706,439 -1.09(-0.70%)
Oct 20, 2023 159.08 159.73 156.34 156.78 2,618,016 -2.30(-1.44%)
Oct 19, 2023 159.55 160.73 157.99 159.08 1,678,089 -0.94(-0.59%)
Oct 18, 2023 159.81 161.41 159.06 160.02 2,119,107 +1.37(+0.86%)
Oct 17, 2023 157.53 159.72 157.46 158.66 2,044,475 +1.00(+0.63%)
Oct 16, 2023 158.14 158.33 155.46 157.66 1,764,574 +0.79(+0.50%)
Oct 13, 2023 156.09 158.52 156.08 156.87 3,088,412 +3.97(+2.59%)
Oct 12, 2023 151.32 153.65 150.81 152.90 3,404,665 +3.30(+2.21%)
Oct 11, 2023 147.01 149.81 146.56 149.60 3,215,586 +2.33(+1.58%)
Oct 10, 2023 147.35 148.76 146.24 147.27 1,763,952 -0.08(-0.06%)
Oct 09, 2023 146.74 148.24 145.87 147.35 2,319,220 +4.93(+3.46%)
Oct 06, 2023 139.19 144.09 137.65 142.42 4,716,152 +5.75(+4.21%)
Oct 05, 2023 135.03 137.59 134.75 136.67 1,824,249 -0.37(-0.27%)
Oct 04, 2023 140.86 140.86 135.83 137.03 2,693,015 -5.07(-3.57%)
Oct 03, 2023 141.06 142.10 139.72 142.10 1,798,580 +0.65(+0.46%)
Oct 02, 2023 146.11 146.27 140.09 141.45 1,782,015 -4.41(-3.02%)
Sep 29, 2023 148.14 148.25 145.11 145.86 1,966,224 -2.13(-1.44%)
Sep 28, 2023 148.07 149.62 147.13 147.99 1,296,683 -0.09(-0.06%)
Sep 27, 2023 146.17 149.24 145.45 148.07 3,215,398 +3.93(+2.72%)
Sep 26, 2023 142.88 145.30 142.77 144.14 1,478,476 +0.40(+0.28%)
Sep 25, 2023 142.03 144.02 143.17 143.75 2,096,818 +1.95(+1.37%)
Sep 22, 2023 143.14 144.42 141.41 141.80 1,452,036 -0.74(-0.52%)
Sep 21, 2023 144.51 144.60 141.69 142.54 2,825,802 -1.44(-1.00%)
Sep 20, 2023 145.59 146.68 143.81 143.98 1,463,396 -2.35(-1.61%)
Sep 19, 2023 148.34 148.69 145.59 146.34 1,187,366 -0.82(-0.56%)
Sep 18, 2023 147.94 148.25 146.29 147.16 1,081,193 +0.48(+0.33%)
Sep 15, 2023 147.67 149.27 145.91 146.68 3,558,362 -2.04(-1.37%)
Sep 14, 2023 148.80 149.39 148.28 148.72 1,580,876 +2.01(+1.37%)
Sep 13, 2023 147.81 147.88 144.90 146.72 1,404,112 -0.49(-0.33%)
Sep 12, 2023 145.50 148.10 145.25 147.21 3,236,260 +3.53(+2.46%)
Sep 11, 2023 148.32 148.64 142.91 143.67 2,531,449 -3.27(-2.22%)
Sep 08, 2023 147.01 148.52 146.45 146.94 1,503,188 +1.09(+0.75%)
Sep 07, 2023 146.82 148.03 145.36 145.85 1,954,576 -1.16(-0.79%)
Sep 06, 2023 144.60 147.63 144.58 147.01 2,689,716 +1.80(+1.24%)
Sep 05, 2023 145.91 147.33 144.94 145.21 2,142,951 -0.44(-0.30%)
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.