Diamondback Energy (NQ: FANG )

200.74 +1.14 (+0.57%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.