Diamondback Energy (NQ: FANG )

115.20 -11.34 (-8.96%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 23, 2022 121.04 121.13 113.66 115.20 3,556,571 -11.34(-8.96%)
Sep 22, 2022 131.78 132.50 126.49 126.54 1,569,532 -2.26(-1.75%)
Sep 21, 2022 133.68 134.35 128.74 128.80 1,968,461 -1.99(-1.52%)
Sep 20, 2022 129.89 131.78 127.45 130.79 2,355,625 -0.14(-0.11%)
Sep 19, 2022 126.72 132.55 126.51 130.93 1,987,157 -1.69(-1.27%)
Sep 16, 2022 132.56 133.19 128.75 132.62 5,496,347 -2.01(-1.49%)
Sep 15, 2022 136.38 138.16 134.30 134.63 1,962,973 -5.54(-3.95%)
Sep 14, 2022 136.96 141.13 136.66 140.17 2,148,663 +5.46(+4.05%)
Sep 13, 2022 135.84 140.29 134.16 134.71 1,939,565 -2.66(-1.94%)
Sep 12, 2022 137.82 139.69 136.31 137.37 2,061,386 +2.35(+1.74%)
Sep 09, 2022 135.45 136.47 134.00 135.02 1,733,233 +2.83(+2.14%)
Sep 08, 2022 131.68 132.59 129.97 132.19 1,653,613 +0.62(+0.47%)
Sep 07, 2022 129.86 132.65 129.06 131.57 2,226,991 -2.44(-1.82%)
Sep 06, 2022 136.29 136.98 132.61 134.01 2,783,330 +0.14(+0.10%)
Sep 02, 2022 134.74 135.98 132.24 133.87 1,756,743 +3.57(+2.74%)
Sep 01, 2022 130.50 131.27 127.80 130.30 2,306,296 -2.98(-2.24%)
Aug 31, 2022 130.37 135.87 129.31 133.28 2,776,839 -0.79(-0.59%)
Aug 30, 2022 135.76 136.13 131.45 134.07 2,509,322 -5.19(-3.73%)
Aug 29, 2022 133.97 141.77 132.77 139.26 3,585,046 +5.33(+3.98%)
Aug 26, 2022 135.58 137.61 133.43 133.93 2,587,016 -2.35(-1.72%)
Aug 25, 2022 137.96 138.14 134.18 136.28 2,759,228 -0.37(-0.27%)
Aug 24, 2022 134.80 138.02 134.41 136.65 3,553,999 +1.53(+1.13%)
Aug 23, 2022 134.47 139.10 134.10 135.12 3,276,762 +3.94(+3.00%)
Aug 22, 2022 129.00 131.59 125.26 131.18 1,885,199 +0.79(+0.61%)
Aug 19, 2022 128.65 131.59 128.24 130.39 1,787,099 +0.32(+0.25%)
Aug 18, 2022 127.23 131.06 127.00 130.07 2,334,267 +4.30(+3.42%)
Aug 17, 2022 125.69 128.34 124.60 125.77 1,905,561 +0.18(+0.14%)
Aug 16, 2022 128.83 129.77 123.85 125.59 2,159,154 -2.34(-1.83%)
Aug 15, 2022 125.20 128.59 122.23 127.93 2,960,480 -5.20(-3.91%)
Aug 12, 2022 131.62 133.45 130.13 133.13 2,517,186 +0.35(+0.26%)
Aug 11, 2022 128.82 134.42 128.68 132.78 2,688,044 +6.74(+5.35%)
Aug 10, 2022 124.36 127.24 121.44 126.04 2,571,069 +1.50(+1.20%)
Aug 09, 2022 125.47 127.63 123.53 124.54 2,716,570 +1.40(+1.14%)
Aug 08, 2022 121.40 124.65 120.80 123.14 2,461,280 +1.77(+1.46%)
Aug 05, 2022 114.89 123.01 114.36 121.37 2,479,618 +4.92(+4.22%)
Aug 04, 2022 119.82 121.06 116.00 116.45 3,201,588 -4.93(-4.06%)
Aug 03, 2022 129.41 129.60 120.70 121.38 2,596,183 -6.16(-4.83%)
Aug 02, 2022 124.65 128.97 123.39 127.54 3,511,452 +1.62(+1.29%)
Aug 01, 2022 125.82 127.30 122.50 125.92 2,795,433 -2.10(-1.64%)
Jul 29, 2022 126.48 128.67 124.62 128.02 2,478,325 +4.41(+3.57%)
Jul 28, 2022 124.68 125.58 121.97 123.61 1,874,478 +0.32(+0.26%)
Jul 27, 2022 118.82 123.91 118.56 123.29 2,038,568 +5.01(+4.24%)
Jul 26, 2022 122.20 122.99 116.20 118.28 1,921,527 -1.71(-1.43%)
Jul 25, 2022 116.90 121.11 114.34 119.99 2,881,187 +6.56(+5.78%)
Jul 22, 2022 116.63 117.50 112.65 113.43 1,710,444 -2.54(-2.19%)
Jul 21, 2022 115.08 116.60 112.63 115.97 1,392,116 -2.80(-2.36%)
Jul 20, 2022 115.06 119.43 113.86 118.77 1,655,622 +2.23(+1.91%)
Jul 19, 2022 112.61 117.06 111.86 116.54 1,652,411 +4.02(+3.57%)
Jul 18, 2022 112.78 114.43 111.82 112.52 2,007,474 +3.38(+3.10%)
Jul 15, 2022 109.04 109.79 107.09 109.14 1,941,334 +2.43(+2.28%)
Jul 14, 2022 106.00 107.90 103.71 106.71 3,030,384 -3.88(-3.51%)
Jul 13, 2022 108.83 113.64 108.83 110.59 1,872,092 +0.18(+0.16%)
Jul 12, 2022 110.34 112.30 107.90 110.41 2,647,011 -3.98(-3.48%)
Jul 11, 2022 114.47 116.00 111.69 114.39 1,797,655 -1.94(-1.67%)
Jul 08, 2022 118.28 118.60 113.64 116.33 2,328,117 +0.03(+0.03%)
Jul 07, 2022 114.13 117.90 114.13 116.30 3,715,725 +6.02(+5.46%)
Jul 06, 2022 112.33 114.91 106.25 110.28 4,695,523 -3.86(-3.38%)
Jul 05, 2022 117.25 118.15 111.03 114.14 4,824,792 -7.07(-5.83%)
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.