Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Diamondback Energy
(NQ:
FANG
)
202.19
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 10, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 10, 2024
204.40
205.58
200.94
202.19
1,732,171
-1.53(-0.75%)
May 09, 2024
203.29
204.67
202.90
203.72
1,032,914
+0.50(+0.25%)
May 08, 2024
202.36
204.77
201.76
203.22
1,389,704
-0.46(-0.23%)
May 07, 2024
204.44
205.47
203.04
203.68
1,244,823
-0.51(-0.25%)
May 06, 2024
202.51
205.74
202.16
204.19
1,791,255
+2.69(+1.33%)
May 03, 2024
196.58
201.54
196.29
201.50
1,873,838
+3.87(+1.96%)
May 02, 2024
196.82
198.15
195.04
197.63
1,932,562
+1.63(+0.83%)
May 01, 2024
203.00
203.50
193.19
196.00
2,875,172
-5.13(-2.55%)
Apr 30, 2024
204.58
205.61
200.72
201.13
2,042,538
-4.73(-2.30%)
Apr 29, 2024
206.74
207.47
204.28
205.86
1,663,301
-1.90(-0.91%)
Apr 26, 2024
205.18
208.84
204.86
207.76
1,184,111
+0.66(+0.32%)
Apr 25, 2024
205.64
207.66
203.43
207.10
1,093,381
+1.86(+0.91%)
Apr 24, 2024
203.71
206.65
202.92
205.24
1,289,190
+0.87(+0.43%)
Apr 23, 2024
201.51
204.53
200.50
204.37
960,351
+1.79(+0.88%)
Apr 22, 2024
200.00
203.69
198.05
202.58
1,416,156
+1.84(+0.92%)
Apr 19, 2024
201.23
203.85
200.10
200.74
1,801,640
+1.14(+0.57%)
Apr 18, 2024
202.07
202.76
198.74
199.60
1,063,340
-1.55(-0.77%)
Apr 17, 2024
203.60
204.99
199.37
201.15
1,578,354
-2.80(-1.37%)
Apr 16, 2024
203.96
205.20
201.82
203.95
1,331,794
-1.40(-0.68%)
Apr 15, 2024
207.91
209.47
204.61
205.35
1,228,992
-0.99(-0.48%)
Apr 12, 2024
209.36
211.96
205.00
206.34
1,527,047
-1.92(-0.92%)
Apr 11, 2024
207.00
208.29
203.60
208.26
1,250,203
+2.03(+0.98%)
Apr 10, 2024
204.00
206.81
203.76
206.23
1,182,381
+0.70(+0.34%)
Apr 09, 2024
207.55
208.49
204.75
205.53
1,830,254
-1.04(-0.50%)
Apr 08, 2024
204.58
208.49
203.40
206.57
1,830,292
+2.25(+1.10%)
Apr 05, 2024
201.40
205.03
200.30
204.32
1,519,799
+3.27(+1.63%)
Apr 04, 2024
203.64
203.97
200.57
201.05
1,459,709
-2.17(-1.07%)
Apr 03, 2024
201.01
203.47
200.96
203.22
1,489,867
+2.85(+1.42%)
Apr 02, 2024
200.00
200.66
198.15
200.37
1,543,869
+0.92(+0.46%)
Apr 01, 2024
199.35
199.87
197.57
199.45
1,148,353
+1.28(+0.65%)
Mar 28, 2024
198.01
198.53
198.03
198.17
1,052,631
+1.64(+0.83%)
Mar 27, 2024
193.88
196.56
193.45
196.53
986,980
+2.28(+1.17%)
Mar 26, 2024
196.59
198.12
194.08
194.25
1,542,100
-2.34(-1.19%)
Mar 25, 2024
195.73
197.38
195.73
196.59
1,332,818
+1.89(+0.97%)
Mar 22, 2024
195.00
195.12
193.01
194.70
1,080,360
+0.30(+0.15%)
Mar 21, 2024
193.22
194.67
192.38
194.40
1,326,086
+1.50(+0.78%)
Mar 20, 2024
191.70
193.01
190.07
192.90
1,373,594
+0.28(+0.15%)
Mar 19, 2024
189.91
192.86
189.50
192.62
1,288,748
+2.56(+1.35%)
Mar 18, 2024
190.72
191.29
188.79
190.06
1,170,296
+0.12(+0.06%)
Mar 15, 2024
189.09
191.38
187.85
189.94
3,367,156
+0.44(+0.23%)
Mar 14, 2024
188.01
189.70
187.79
189.50
1,467,741
+1.94(+1.03%)
Mar 13, 2024
186.75
188.60
185.99
187.56
1,436,675
+3.04(+1.65%)
Mar 12, 2024
185.50
185.80
183.72
184.52
1,099,044
+0.02(+0.01%)
Mar 11, 2024
182.53
184.61
181.55
184.50
1,290,770
+1.21(+0.66%)
Mar 08, 2024
182.70
184.89
182.33
183.29
1,251,803
+0.48(+0.26%)
Mar 07, 2024
181.55
183.62
181.50
182.81
1,551,143
+1.63(+0.90%)
Mar 06, 2024
180.99
181.82
179.30
181.18
1,736,620
+1.12(+0.62%)
Mar 05, 2024
179.02
182.12
178.89
180.06
1,141,322
+1.17(+0.65%)
Mar 04, 2024
183.10
183.10
178.21
178.89
1,319,914
-3.20(-1.76%)
Mar 01, 2024
180.29
182.69
180.10
182.09
1,804,334
+2.61(+1.45%)
Feb 29, 2024
177.65
179.95
177.01
179.48
2,063,412
+2.71(+1.54%)
Feb 28, 2024
174.18
176.83
173.78
176.77
1,482,702
+1.78(+1.02%)
Feb 27, 2024
174.48
175.29
173.21
174.99
1,524,456
+0.83(+0.47%)
Feb 26, 2024
172.87
174.98
171.75
174.16
1,397,668
+0.74(+0.42%)
Feb 23, 2024
172.44
174.83
171.49
173.43
2,127,861
-0.36(-0.21%)
Feb 22, 2024
176.65
177.36
173.46
173.79
2,385,228
-2.97(-1.68%)
Feb 21, 2024
179.20
180.90
175.31
176.76
3,501,140
+1.66(+0.95%)
Feb 20, 2024
176.58
177.14
174.31
175.10
2,838,658
-1.34(-0.76%)
Feb 16, 2024
176.44
178.52
175.11
176.44
2,583,887
+0.89(+0.50%)
Feb 15, 2024
167.74
176.54
167.44
175.55
3,791,328
+8.52(+5.10%)
Feb 14, 2024
164.92
167.45
163.35
167.03
3,786,869
+4.19(+2.57%)
Feb 13, 2024
164.53
166.84
160.85
162.85
3,410,855
-0.37(-0.23%)
Feb 12, 2024
157.34
165.33
155.98
163.22
7,398,047
+14.00(+9.38%)
Feb 09, 2024
151.15
151.66
148.73
149.22
1,032,452
-1.71(-1.13%)
Feb 08, 2024
148.98
151.82
148.79
150.93
1,703,018
+2.00(+1.34%)
Feb 07, 2024
149.45
150.26
148.20
148.93
1,784,417
-0.53(-0.36%)
Feb 06, 2024
147.90
150.25
147.50
149.46
1,959,840
+2.33(+1.58%)
Feb 05, 2024
147.33
148.06
145.47
147.13
1,640,298
-0.59(-0.40%)
Feb 02, 2024
150.03
150.36
147.69
147.72
1,304,450
-2.46(-1.64%)
Feb 01, 2024
151.93
152.58
148.81
150.18
1,604,891
-1.00(-0.66%)
Jan 31, 2024
154.20
154.20
150.95
151.18
1,663,729
-3.14(-2.03%)
Jan 30, 2024
151.26
154.76
150.85
154.32
2,036,282
+2.04(+1.34%)
Jan 29, 2024
153.31
153.31
151.15
152.28
2,821,783
-1.36(-0.88%)
Jan 26, 2024
153.90
154.47
151.68
153.64
1,467,631
-0.08(-0.05%)
Jan 25, 2024
152.07
153.81
149.93
153.72
2,439,755
+3.07(+2.04%)
Jan 24, 2024
149.85
151.06
148.73
150.65
1,494,924
+1.70(+1.14%)
Jan 23, 2024
148.48
150.54
148.20
148.95
1,337,800
-0.46(-0.31%)
Jan 22, 2024
148.76
150.71
147.66
149.41
2,306,979
+0.87(+0.58%)
Jan 19, 2024
147.24
148.60
146.54
148.55
1,366,889
+1.30(+0.88%)
Jan 18, 2024
147.23
147.83
145.84
147.25
1,484,513
-0.04(-0.03%)
Jan 17, 2024
146.91
148.80
146.39
147.29
1,472,623
-1.36(-0.91%)
Jan 16, 2024
150.49
150.81
148.19
148.65
1,447,147
-2.64(-1.74%)
Jan 12, 2024
151.43
152.02
149.52
151.28
1,497,454
+2.41(+1.62%)
Jan 11, 2024
149.46
150.03
147.87
148.87
1,254,584
+0.03(+0.02%)
Jan 10, 2024
149.66
149.77
147.38
148.84
1,495,114
-1.38(-0.92%)
Jan 09, 2024
153.44
153.59
149.69
150.22
1,379,782
-2.95(-1.93%)
Jan 08, 2024
150.26
153.17
148.20
153.17
2,166,112
-0.19(-0.12%)
Jan 05, 2024
154.19
155.03
152.07
153.36
1,682,666
+0.13(+0.08%)
Jan 04, 2024
158.39
158.93
152.93
153.23
1,845,548
-4.28(-2.72%)
Jan 03, 2024
155.07
158.21
153.76
157.51
1,414,462
+3.11(+2.01%)
Jan 02, 2024
153.97
155.98
153.72
154.40
1,424,007
+1.90(+1.24%)
Dec 29, 2023
153.41
153.76
152.15
152.50
2,306,084
-0.25(-0.16%)
Dec 28, 2023
154.86
155.07
152.69
152.75
1,186,317
-2.71(-1.75%)
Dec 27, 2023
156.35
157.08
154.76
155.46
926,952
-0.89(-0.57%)
Dec 26, 2023
155.00
157.33
155.00
156.35
1,056,469
+2.57(+1.67%)
Dec 22, 2023
154.92
155.69
153.38
153.79
1,279,911
+0.13(+0.08%)
Dec 21, 2023
153.85
154.11
152.00
153.66
1,314,305
+0.42(+0.28%)
Dec 20, 2023
154.51
156.79
153.08
153.24
1,608,179
-1.30(-0.84%)
Dec 19, 2023
152.96
154.81
152.30
154.54
1,605,549
+1.50(+0.98%)
Dec 18, 2023
153.92
155.22
153.04
153.04
1,915,312
+2.48(+1.65%)
Dec 15, 2023
150.13
151.44
148.36
150.56
4,132,452
-0.33(-0.22%)
Dec 14, 2023
148.54
151.58
148.37
150.89
2,595,433
+3.91(+2.66%)
Dec 13, 2023
145.63
147.26
144.91
146.97
1,864,876
+1.55(+1.07%)
Dec 12, 2023
145.80
146.45
144.38
145.42
2,442,919
-1.63(-1.11%)
Dec 11, 2023
146.01
147.75
145.85
147.05
2,026,231
+0.80(+0.54%)
Dec 08, 2023
145.77
147.91
145.54
146.26
1,623,088
+1.12(+0.77%)
Dec 07, 2023
145.47
146.25
144.08
145.13
2,283,639
+1.09(+0.76%)
Dec 06, 2023
146.27
146.62
143.28
144.04
3,360,070
-3.61(-2.44%)
Dec 05, 2023
151.65
151.92
147.55
147.65
1,874,030
-3.65(-2.41%)
Dec 04, 2023
150.18
151.54
149.58
151.30
1,396,156
-0.40(-0.27%)
Dec 01, 2023
151.73
154.16
151.10
151.70
1,376,845
-0.14(-0.09%)
Nov 30, 2023
152.58
154.86
148.62
151.84
2,447,261
+0.61(+0.40%)
Nov 29, 2023
151.87
152.31
150.47
151.23
1,048,940
-0.20(-0.13%)
Nov 28, 2023
151.84
153.13
150.99
151.43
1,084,283
-0.03(-0.02%)
Nov 27, 2023
151.23
151.81
150.02
151.46
1,252,919
-0.60(-0.39%)
Nov 24, 2023
151.92
153.66
151.86
152.06
559,082
+0.46(+0.30%)
Nov 22, 2023
148.47
152.05
147.50
151.60
1,386,520
-0.91(-0.60%)
Nov 21, 2023
152.66
153.01
151.02
152.51
1,146,855
-1.04(-0.68%)
Nov 20, 2023
154.42
155.60
153.02
153.55
1,445,434
+0.00(+0.00%)
Nov 17, 2023
151.47
154.83
150.94
153.55
2,220,018
+3.59(+2.39%)
Nov 16, 2023
152.22
152.38
146.20
149.96
3,149,599
-3.24(-2.11%)
Nov 15, 2023
152.84
155.28
152.84
153.20
1,815,780
+0.00(+0.00%)
Nov 14, 2023
153.09
153.77
152.20
153.20
2,511,866
+0.94(+0.62%)
Nov 13, 2023
152.10
153.38
151.46
152.25
1,338,897
+0.45(+0.30%)
Nov 10, 2023
151.75
152.72
150.03
151.80
1,758,252
+2.05(+1.37%)
Nov 09, 2023
150.77
152.36
149.57
149.75
1,854,487
-0.38(-0.25%)
Nov 08, 2023
151.65
153.56
149.35
150.13
2,543,788
-2.72(-1.78%)
Nov 07, 2023
151.91
154.07
147.82
152.84
3,193,585
-1.30(-0.84%)
Nov 06, 2023
156.33
156.97
153.14
154.14
1,987,749
-1.89(-1.21%)
Nov 03, 2023
157.35
157.90
154.84
156.03
1,344,591
-1.10(-0.70%)
Nov 02, 2023
152.44
157.36
151.70
157.13
1,684,385
+3.69(+2.40%)
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
.